,2008-05-04 17:00,5,3.828,3.845,3.8205,3.83,0
,2008-05-04 17:30,5,3.828,3.829,3.828,3.829,0
,2008-05-04 18:00,5,3.8285,3.8285,3.8205,3.8205,0
,2008-05-04 18:30,5,3.8245,3.825,3.8245,3.825,0
,2008-05-04 19:00,5,3.8295,3.8295,3.8205,3.8235,0
,2008-05-04 19:30,5,3.8205,3.823,3.82,3.82,0
,2008-05-04 20:00,5,3.829,3.883,3.821,3.85,0
,2008-05-04 20:30,5,3.852,3.8635,3.8515,3.859,0
,2008-05-04 21:00,5,3.8575,3.8625,3.85,3.8625,0
,2008-05-04 21:30,5,3.863,3.87,3.863,3.868,0
,2008-05-04 22:00,5,3.863,3.865,3.863,3.865,0
,2008-05-04 22:30,5,3.8635,3.868,3.8635,3.865,0
,2008-05-04 23:00,5,3.8635,3.8635,3.855,3.855,0
,2008-05-04 23:30,5,3.85,3.85,3.84,3.8405,0
,2008-05-05 00:00,5,3.8465,3.8515,3.8465,3.8495,0
,2008-05-05 00:30,5,3.85,3.85,3.846,3.846,0
,2008-05-05 01:00,5,3.846,3.85,3.846,3.85,0
,2008-05-05 01:30,5,3.851,3.86,3.849,3.8585,0
,2008-05-05 02:00,5,3.857,3.857,3.844,3.8465,0
,2008-05-05 02:30,5,3.848,3.8495,3.8375,3.8375,0
,2008-05-05 03:00,5,3.84,3.8445,3.84,3.842,0
,2008-05-05 03:30,5,3.842,3.8465,3.842,3.8465,0
,2008-05-05 04:00,5,3.8455,3.848,3.845,3.845,0
,2008-05-05 04:30,5,3.8455,3.8455,3.838,3.838,0
,2008-05-05 05:00,5,3.8385,3.841,3.838,3.839,0
,2008-05-05 05:30,5,3.838,3.85,3.838,3.8475,0
,2008-05-05 06:00,5,3.8475,3.8475,3.8415,3.846,0
,2008-05-05 06:30,5,3.844,3.86,3.842,3.856,0
,2008-05-05 07:00,5,3.855,4.036,3.8475,4.036,18
,2008-05-05 07:30,5,4.036,4.2605,4,4.0165,38
,2008-05-05 08:00,5,4.0175,4.04,3.985,3.988,3
,2008-05-05 08:30,5,3.986,3.989,3.92,3.955,5
,2008-05-05 09:00,5,3.9575,3.975,3.9375,3.9705,1
,2008-05-05 09:30,5,3.972,3.9755,3.9525,3.9565,1
,2008-05-05 10:00,5,3.955,3.967,3.9535,3.9585,0
,2008-05-05 10:30,5,3.9585,3.965,3.942,3.943,0
,2008-05-05 11:00,5,3.943,3.95,3.938,3.943,0
,2008-05-05 11:30,5,3.946,3.952,3.911,3.9485,1
,2008-05-05 12:00,5,3.949,3.9495,3.9355,3.9385,0
,2008-05-05 12:30,5,3.9385,3.944,3.936,3.936,0
,2008-05-05 13:00,5,3.933,3.936,3.9275,3.936,0
,2008-05-05 13:30,5,3.9375,3.945,3.9375,3.945,0
,2008-05-05 14:00,5,3.943,3.946,3.94,3.94,0
,2008-05-05 14:30,5,3.9405,3.948,3.935,3.935,0
,2008-05-05 15:00,5,3.937,3.937,3.9325,3.935,0
,2008-05-05 15:30,5,3.9335,3.935,3.9325,3.935,0
,2008-05-05 16:00,5,3.935,3.9475,3.935,3.945,0
,2008-05-05 17:00,6,3.942,3.942,3.92,3.92,0
,2008-05-05 17:30,6,3.925,3.925,3.925,3.925,0
,2008-05-05 18:00,6,3.935,3.935,3.905,3.905,0
,2008-05-05 18:30,6,3.906,3.918,3.9055,3.9175,0
,2008-05-05 19:00,6,3.919,3.93,3.856,3.8895,0
,2008-05-05 19:30,6,3.89,3.9,3.885,3.889,0
,2008-05-05 20:00,6,3.889,3.8975,3.889,3.895,0
,2008-05-05 20:30,6,3.8945,3.8945,3.8865,3.8865,0
,2008-05-05 21:00,6,3.887,3.8895,3.871,3.88,0
,2008-05-05 21:30,6,3.877,3.879,3.864,3.864,0
,2008-05-05 22:00,6,3.864,3.87,3.861,3.864,0
,2008-05-05 22:30,6,3.864,3.864,3.8605,3.8635,0
,2008-05-05 23:00,6,3.8615,3.865,3.8615,3.865,0
,2008-05-05 23:30,6,3.8655,3.8855,3.8655,3.883,0
,2008-05-06 00:00,6,3.885,3.8855,3.8765,3.8815,0
,2008-05-06 00:30,6,3.8825,3.8855,3.8775,3.8825,0
,2008-05-06 01:00,6,3.8825,3.897,3.8785,3.895,0
,2008-05-06 01:30,6,3.8955,3.8955,3.8865,3.89,0
,2008-05-06 02:00,6,3.888,3.888,3.8645,3.8795,0
,2008-05-06 02:30,6,3.8815,3.897,3.8795,3.89,0
,2008-05-06 03:00,6,3.893,3.908,3.884,3.888,0
,2008-05-06 03:30,6,3.887,3.89,3.875,3.881,0
,2008-05-06 04:00,6,3.8805,3.883,3.877,3.88,0
,2008-05-06 04:30,6,3.8795,3.8935,3.878,3.884,0
,2008-05-06 05:00,6,3.8835,3.8875,3.882,3.8825,0
,2008-05-06 05:30,6,3.8805,3.8805,3.8535,3.8555,0
,2008-05-06 06:00,6,3.859,3.8695,3.857,3.86,0
,2008-05-06 06:30,6,3.86,3.8785,3.86,3.8735,0
,2008-05-06 07:00,6,3.873,3.89,3.8415,3.8485,6
,2008-05-06 07:30,6,3.848,3.858,3.8325,3.853,6
,2008-05-06 08:00,6,3.857,3.8835,3.855,3.882,0
,2008-05-06 08:30,6,3.88,3.8925,3.877,3.8805,0
,2008-05-06 09:00,6,3.881,3.891,3.871,3.8715,0
,2008-05-06 09:30,6,3.872,3.878,3.86,3.867,0
,2008-05-06 10:00,6,3.8695,3.876,3.8555,3.8745,0
,2008-05-06 10:30,6,3.8725,3.8835,3.8675,3.8765,0
,2008-05-06 11:00,6,3.878,3.886,3.8765,3.885,0
,2008-05-06 11:30,6,3.8825,3.8885,3.873,3.881,0
,2008-05-06 12:00,6,3.879,3.885,3.8775,3.879,0
,2008-05-06 12:30,6,3.8795,3.8855,3.8795,3.882,0
,2008-05-06 13:00,6,3.881,3.885,3.8775,3.8775,0
,2008-05-06 13:30,6,3.8775,3.8845,3.8775,3.8785,0
,2008-05-06 14:00,6,3.8775,3.8835,3.8775,3.883,0
,2008-05-06 14:30,6,3.883,3.884,3.87,3.881,0
,2008-05-06 15:00,6,3.8815,3.8815,3.88,3.88,0
,2008-05-06 15:30,6,3.885,3.885,3.88,3.88,0
,2008-05-06 17:00,7,3.8795,3.88,3.878,3.878,0
,2008-05-06 17:30,7,3.878,3.88,3.878,3.88,0
,2008-05-06 18:00,7,3.88,3.88,3.8755,3.876,0
,2008-05-06 18:30,7,3.875,3.875,3.875,3.875,0
,2008-05-06 19:00,7,3.874,3.874,3.874,3.874,0
,2008-05-06 20:00,7,3.88,3.885,3.875,3.877,0
,2008-05-06 20:30,7,3.877,3.881,3.877,3.881,0
,2008-05-06 21:00,7,3.8775,3.8775,3.8775,3.8775,0
,2008-05-06 21:30,7,3.8765,3.8765,3.8735,3.8735,0
,2008-05-06 22:00,7,3.875,3.875,3.875,3.875,0
,2008-05-06 22:30,7,3.874,3.8775,3.864,3.8775,0
,2008-05-06 23:30,7,3.875,3.875,3.867,3.87,0
,2008-05-07 00:00,7,3.872,3.8785,3.8685,3.877,0
,2008-05-07 00:30,7,3.8755,3.8755,3.863,3.863,0
,2008-05-07 01:00,7,3.8655,3.8685,3.856,3.8585,0
,2008-05-07 01:30,7,3.858,3.8635,3.856,3.8575,0
,2008-05-07 02:00,7,3.856,3.8715,3.8555,3.8635,0
,2008-05-07 02:30,7,3.8625,3.868,3.857,3.8575,0
,2008-05-07 03:00,7,3.861,3.866,3.855,3.8565,0
,2008-05-07 03:30,7,3.858,3.86,3.8505,3.857,0
,2008-05-07 04:00,7,3.856,3.856,3.8435,3.851,0
,2008-05-07 04:30,7,3.855,3.8555,3.8455,3.85,0
,2008-05-07 05:00,7,3.8525,3.8525,3.8375,3.848,0
,2008-05-07 05:30,7,3.845,3.8525,3.842,3.852,0
,2008-05-07 06:00,7,3.8515,3.8655,3.8515,3.8655,0
,2008-05-07 06:30,7,3.8655,3.873,3.864,3.865,0
,2008-05-07 07:00,7,3.866,3.874,3.841,3.851,0
,2008-05-07 07:30,7,3.853,3.86,3.818,3.8255,6
,2008-05-07 08:00,7,3.8255,3.85,3.8165,3.85,2
,2008-05-07 08:30,7,3.85,3.8575,3.838,3.8565,0
,2008-05-07 09:00,7,3.854,3.8575,3.8345,3.837,0
,2008-05-07 09:30,7,3.8365,3.859,3.8205,3.85,1
,2008-05-07 10:00,7,3.8475,3.856,3.8435,3.8525,0
,2008-05-07 10:30,7,3.853,3.8545,3.8355,3.8455,0
,2008-05-07 11:00,7,3.843,3.8435,3.835,3.8385,0
,2008-05-07 11:30,7,3.841,3.8455,3.831,3.835,0
,2008-05-07 12:00,7,3.833,3.84,3.833,3.839,0
,2008-05-07 12:30,7,3.8385,3.839,3.835,3.835,0
,2008-05-07 13:00,7,3.8325,3.853,3.8325,3.853,0
,2008-05-07 13:30,7,3.854,3.854,3.83,3.8405,0
,2008-05-07 14:00,7,3.84,3.8405,3.832,3.834,0
,2008-05-07 14:30,7,3.8395,3.8415,3.8395,3.8415,0
,2008-05-07 15:00,7,3.838,3.8405,3.8375,3.8405,0
,2008-05-07 15:30,7,3.8355,3.8365,3.8355,3.8355,0
,2008-05-07 16:00,7,3.836,3.8375,3.835,3.8375,0
,2008-05-07 17:00,8,3.8395,3.84,3.8375,3.8395,0
,2008-05-07 17:30,8,3.8375,3.839,3.8375,3.8385,0
,2008-05-07 18:00,8,3.837,3.837,3.837,3.837,0
,2008-05-07 18:30,8,3.8375,3.8375,3.8375,3.8375,0
,2008-05-07 19:00,8,3.8385,3.84,3.8375,3.8375,0
,2008-05-07 19:30,8,3.84,3.84,3.84,3.84,0
,2008-05-07 20:00,8,3.84,3.841,3.84,3.841,0
,2008-05-07 20:30,8,3.8445,3.851,3.8445,3.845,0
,2008-05-07 21:00,8,3.845,3.845,3.839,3.84,0
,2008-05-07 21:30,8,3.84,3.841,3.83,3.83,0
,2008-05-07 23:00,8,3.8335,3.8335,3.832,3.832,0
,2008-05-07 23:30,8,3.833,3.84,3.8255,3.8265,0
,2008-05-08 00:00,8,3.826,3.8265,3.823,3.8255,0
,2008-05-08 00:30,8,3.825,3.83,3.8205,3.826,0
,2008-05-08 01:00,8,3.826,3.833,3.826,3.8265,0
,2008-05-08 01:30,8,3.826,3.836,3.824,3.836,0
,2008-05-08 02:00,8,3.836,3.841,3.81,3.8185,0
,2008-05-08 02:30,8,3.822,3.827,3.821,3.827,0
,2008-05-08 03:00,8,3.824,3.8285,3.815,3.8245,0
,2008-05-08 03:30,8,3.826,3.8325,3.826,3.83,0
,2008-05-08 04:00,8,3.83,3.8375,3.8255,3.8375,0
,2008-05-08 04:30,8,3.833,3.833,3.825,3.8275,0
,2008-05-08 05:00,8,3.8265,3.8265,3.816,3.82,0
,2008-05-08 05:30,8,3.824,3.824,3.7865,3.7935,0
,2008-05-08 06:00,8,3.7935,3.7975,3.771,3.779,0
,2008-05-08 06:30,8,3.78,3.783,3.7715,3.777,0
,2008-05-08 07:00,8,3.776,3.783,3.753,3.7675,1
,2008-05-08 07:30,8,3.768,3.7935,3.768,3.792,0
,2008-05-08 08:00,8,3.7935,3.8,3.778,3.799,0
,2008-05-08 08:30,8,3.799,3.805,3.7815,3.783,0
,2008-05-08 09:00,8,3.783,3.787,3.762,3.771,0
,2008-05-08 09:30,8,3.767,3.798,3.767,3.789,0
,2008-05-08 10:00,8,3.787,3.791,3.765,3.772,0
,2008-05-08 10:30,8,3.772,3.78,3.76,3.779,0
,2008-05-08 11:00,8,3.779,3.7825,3.775,3.782,0
,2008-05-08 11:30,8,3.7825,3.793,3.7775,3.7895,0
,2008-05-08 12:00,8,3.7895,3.795,3.7845,3.7855,0
,2008-05-08 12:30,8,3.7855,3.786,3.7785,3.7785,0
,2008-05-08 13:00,8,3.78,3.788,3.7775,3.788,0
,2008-05-08 13:30,8,3.7855,3.79,3.7855,3.79,0
,2008-05-08 14:00,8,3.7895,3.79,3.7875,3.7875,0
,2008-05-08 14:30,8,3.7875,3.793,3.787,3.793,0
,2008-05-08 15:00,8,3.7935,3.7935,3.7865,3.7865,0
,2008-05-08 16:00,8,3.7865,3.797,3.7865,3.795,0
,2008-05-08 17:00,9,3.796,3.8,3.796,3.8,0
,2008-05-08 17:30,9,3.787,3.787,3.7865,3.7865,0
,2008-05-08 18:30,9,3.798,3.799,3.795,3.795,0
,2008-05-08 19:30,9,3.795,3.795,3.795,3.795,0
,2008-05-08 20:00,9,3.7885,3.79,3.7835,3.79,0
,2008-05-08 20:30,9,3.788,3.79,3.783,3.79,0
,2008-05-08 21:00,9,3.7945,3.7945,3.7945,3.7945,0
,2008-05-08 21:30,9,3.79,3.794,3.7885,3.7885,0
,2008-05-08 22:30,9,3.785,3.785,3.785,3.785,0
,2008-05-08 23:00,9,3.7815,3.7815,3.758,3.758,0
,2008-05-08 23:30,9,3.7755,3.7825,3.7755,3.7805,0
,2008-05-09 00:00,9,3.782,3.785,3.78,3.7845,0
,2008-05-09 00:30,9,3.784,3.784,3.7715,3.7715,0
,2008-05-09 01:00,9,3.773,3.7735,3.761,3.768,0
,2008-05-09 01:30,9,3.7665,3.7685,3.758,3.76,0
,2008-05-09 02:00,9,3.76,3.766,3.736,3.746,0
,2008-05-09 02:30,9,3.746,3.754,3.7385,3.743,0
,2008-05-09 03:00,9,3.744,3.7445,3.72,3.73,1
,2008-05-09 03:30,9,3.728,3.7425,3.723,3.74,0
,2008-05-09 04:00,9,3.7425,3.755,3.7425,3.754,0
,2008-05-09 04:30,9,3.755,3.7585,3.754,3.7545,0
,2008-05-09 05:00,9,3.7525,3.7645,3.748,3.758,0
,2008-05-09 05:30,9,3.754,3.7635,3.754,3.763,0
,2008-05-09 06:00,9,3.7605,3.7635,3.7565,3.7575,0
,2008-05-09 06:30,9,3.7575,3.7745,3.751,3.7705,0
,2008-05-09 07:00,9,3.7705,3.772,3.742,3.749,0
,2008-05-09 07:30,9,3.7495,3.751,3.73,3.741,3
,2008-05-09 08:00,9,3.741,3.753,3.739,3.745,1
,2008-05-09 08:30,9,3.744,3.745,3.7175,3.735,1
,2008-05-09 09:00,9,3.736,3.7365,3.69,3.6965,6
,2008-05-09 09:30,9,3.696,3.714,3.696,3.709,0
,2008-05-09 10:00,9,3.709,3.72,3.6975,3.7035,1
,2008-05-09 10:30,9,3.705,3.7075,3.6775,3.6835,1
,2008-05-09 11:00,9,3.686,3.6975,3.6825,3.6975,0
,2008-05-09 11:30,9,3.697,3.72,3.693,3.718,0
,2008-05-09 12:00,9,3.718,3.722,3.71,3.711,0
,2008-05-09 12:30,9,3.711,3.72,3.7055,3.72,0
,2008-05-09 13:00,9,3.715,3.722,3.714,3.72,0
,2008-05-09 13:30,9,3.719,3.722,3.714,3.716,0
,2008-05-09 14:00,9,3.72,3.7285,3.72,3.723,0
,2008-05-09 14:30,9,3.725,3.7275,3.72,3.7205,0
,2008-05-09 15:00,9,3.72,3.724,3.7125,3.7125,0
,2008-05-09 15:30,9,3.7135,3.7135,3.7135,3.7135,0
,2008-05-09 16:00,9,3.719,3.719,3.719,3.719,0
,2008-05-11 17:00,12,3.712,3.712,3.704,3.7085,0
,2008-05-11 17:30,12,3.7085,3.7085,3.7085,3.7085,0
,2008-05-11 18:00,12,3.712,3.7155,3.709,3.7155,0
,2008-05-11 18:30,12,3.719,3.719,3.719,3.719,0
,2008-05-11 19:00,12,3.717,3.719,3.716,3.719,0
,2008-05-11 19:30,12,3.719,3.73,3.715,3.726,0
,2008-05-11 20:00,12,3.728,3.728,3.725,3.725,0
,2008-05-11 20:30,12,3.72,3.72,3.708,3.71,0
,2008-05-11 21:00,12,3.707,3.711,3.705,3.706,0
,2008-05-11 21:30,12,3.707,3.7225,3.707,3.7225,0
,2008-05-11 22:00,12,3.716,3.716,3.716,3.716,0
,2008-05-11 22:30,12,3.7135,3.7135,3.71,3.71,0
,2008-05-11 23:00,12,3.711,3.715,3.711,3.711,0
,2008-05-11 23:30,12,3.718,3.7185,3.7075,3.7075,0
,2008-05-12 00:00,12,3.709,3.715,3.706,3.715,0
,2008-05-12 00:30,12,3.712,3.712,3.705,3.705,0
,2008-05-12 01:00,12,3.703,3.7085,3.7015,3.7085,0
,2008-05-12 01:30,12,3.7025,3.7115,3.701,3.705,0
,2008-05-12 02:00,12,3.705,3.71,3.698,3.698,0
,2008-05-12 02:30,12,3.6995,3.71,3.6975,3.7095,0
,2008-05-12 03:00,12,3.706,3.713,3.705,3.708,0
,2008-05-12 03:30,12,3.708,3.71,3.701,3.701,0
,2008-05-12 04:00,12,3.699,3.707,3.69,3.707,0
,2008-05-12 04:30,12,3.709,3.7165,3.706,3.7115,0
,2008-05-12 05:00,12,3.713,3.7185,3.7125,3.715,0
,2008-05-12 05:30,12,3.715,3.715,3.7025,3.706,0
,2008-05-12 06:00,12,3.7075,3.708,3.7035,3.7055,0
,2008-05-12 06:30,12,3.707,3.715,3.706,3.7135,0
,2008-05-12 07:00,12,3.711,3.7145,3.696,3.7025,0
,2008-05-12 07:30,12,3.703,3.706,3.6855,3.697,1
,2008-05-12 08:00,12,3.697,3.7065,3.6905,3.7065,0
,2008-05-12 08:30,12,3.707,3.7325,3.699,3.7325,1
,2008-05-12 09:00,12,3.733,3.75,3.73,3.744,3
,2008-05-12 09:30,12,3.743,3.769,3.7345,3.756,2
,2008-05-12 10:00,12,3.756,3.775,3.75,3.756,6
,2008-05-12 10:30,12,3.755,3.758,3.7435,3.7535,0
,2008-05-12 11:00,12,3.7515,3.752,3.74,3.749,0
,2008-05-12 11:30,12,3.751,3.7575,3.7445,3.7485,0
,2008-05-12 12:00,12,3.748,3.75,3.746,3.7475,0
,2008-05-12 12:30,12,3.748,3.7495,3.742,3.749,0
,2008-05-12 13:00,12,3.7465,3.749,3.74,3.74,0
,2008-05-12 13:30,12,3.7405,3.7445,3.74,3.741,0
,2008-05-12 14:00,12,3.7445,3.7445,3.7435,3.7435,0
,2008-05-12 14:30,12,3.744,3.7495,3.7425,3.7465,0
,2008-05-12 15:00,12,3.7485,3.751,3.742,3.742,0
,2008-05-12 15:30,12,3.742,3.7425,3.742,3.742,0
,2008-05-12 16:00,12,3.747,3.7475,3.742,3.7425,0
,2008-05-12 17:00,13,3.7465,3.747,3.7465,3.747,0
,2008-05-12 17:30,13,3.7475,3.7475,3.7475,3.7475,0
,2008-05-12 18:30,13,3.744,3.744,3.744,3.744,0
,2008-05-12 19:00,13,3.7475,3.7475,3.7425,3.7425,0
,2008-05-12 19:30,13,3.7415,3.745,3.7415,3.745,0
,2008-05-12 20:00,13,3.7445,3.7445,3.734,3.735,0
,2008-05-12 20:30,13,3.731,3.736,3.731,3.735,0
,2008-05-12 21:00,13,3.735,3.74,3.735,3.737,0
,2008-05-12 21:30,13,3.738,3.738,3.735,3.735,0
,2008-05-12 22:30,13,3.736,3.7425,3.736,3.737,0
,2008-05-12 23:00,13,3.737,3.743,3.7365,3.743,0
,2008-05-12 23:30,13,3.736,3.7445,3.7335,3.735,0
,2008-05-13 00:00,13,3.736,3.7375,3.735,3.736,0
,2008-05-13 00:30,13,3.737,3.749,3.737,3.7475,0
,2008-05-13 01:00,13,3.748,3.7505,3.744,3.7485,0
,2008-05-13 01:30,13,3.7525,3.7575,3.747,3.749,0
,2008-05-13 02:00,13,3.743,3.7465,3.7375,3.7425,0
,2008-05-13 02:30,13,3.7415,3.75,3.7415,3.75,0
,2008-05-13 03:00,13,3.745,3.7545,3.735,3.7455,0
,2008-05-13 03:30,13,3.749,3.751,3.7365,3.7405,0
,2008-05-13 04:00,13,3.7425,3.774,3.7425,3.7605,0
,2008-05-13 04:30,13,3.7605,3.765,3.755,3.755,0
,2008-05-13 05:00,13,3.7575,3.7855,3.7545,3.77,0
,2008-05-13 05:30,13,3.7685,3.7745,3.764,3.77,0
,2008-05-13 06:00,13,3.769,3.773,3.767,3.767,0
,2008-05-13 06:30,13,3.7655,3.776,3.7625,3.776,0
,2008-05-13 07:00,13,3.776,3.793,3.7725,3.782,1
,2008-05-13 07:30,13,3.7805,3.782,3.741,3.763,2
,2008-05-13 08:00,13,3.7625,3.7655,3.7235,3.7255,0
,2008-05-13 08:30,13,3.7255,3.743,3.715,3.721,0
,2008-05-13 09:00,13,3.7205,3.7335,3.7085,3.729,0
,2008-05-13 09:30,13,3.729,3.739,3.715,3.7385,0
,2008-05-13 10:00,13,3.739,3.752,3.7255,3.752,0
,2008-05-13 10:30,13,3.7525,3.7575,3.732,3.732,0
,2008-05-13 11:00,13,3.7305,3.7395,3.725,3.73,0
,2008-05-13 11:30,13,3.7285,3.7345,3.718,3.7305,1
,2008-05-13 12:00,13,3.732,3.739,3.73,3.7385,0
,2008-05-13 12:30,13,3.737,3.742,3.734,3.734,0
,2008-05-13 13:00,13,3.7345,3.736,3.734,3.735,0
,2008-05-13 13:30,13,3.735,3.743,3.735,3.743,0
,2008-05-13 14:00,13,3.743,3.744,3.7375,3.7415,0
,2008-05-13 14:30,13,3.742,3.7425,3.738,3.742,0
,2008-05-13 15:00,13,3.742,3.7435,3.74,3.74,0
,2008-05-13 15:30,13,3.7425,3.744,3.737,3.7425,0
,2008-05-13 16:00,13,3.74,3.74,3.74,3.74,0
,2008-05-13 17:00,14,3.7325,3.7415,3.7325,3.733,0
,2008-05-13 18:00,14,3.7345,3.7345,3.7345,3.7345,0
,2008-05-13 18:30,14,3.735,3.735,3.735,3.735,0
,2008-05-13 19:00,14,3.735,3.735,3.735,3.735,0
,2008-05-13 19:30,14,3.735,3.735,3.7345,3.735,0
,2008-05-13 20:00,14,3.738,3.7385,3.738,3.7385,0
,2008-05-13 20:30,14,3.7325,3.741,3.7305,3.741,0
,2008-05-13 21:00,14,3.741,3.741,3.741,3.741,0
,2008-05-13 21:30,14,3.732,3.736,3.73,3.736,0
,2008-05-13 22:00,14,3.736,3.736,3.736,3.736,0
,2008-05-13 22:30,14,3.73,3.73,3.7295,3.7295,0
,2008-05-13 23:00,14,3.7295,3.7295,3.7295,3.7295,0
,2008-05-13 23:30,14,3.73,3.7315,3.7265,3.73,0
,2008-05-14 00:00,14,3.73,3.73,3.726,3.729,0
,2008-05-14 00:30,14,3.731,3.731,3.729,3.73,0
,2008-05-14 01:00,14,3.7325,3.7435,3.7325,3.733,0
,2008-05-14 01:30,14,3.7305,3.733,3.723,3.725,0
,2008-05-14 02:00,14,3.73,3.73,3.7005,3.709,0
,2008-05-14 02:30,14,3.7085,3.709,3.689,3.689,0
,2008-05-14 03:00,14,3.692,3.7125,3.692,3.7125,0
,2008-05-14 03:30,14,3.7135,3.7135,3.694,3.695,0
,2008-05-14 04:00,14,3.697,3.711,3.697,3.71,0
,2008-05-14 04:30,14,3.708,3.7115,3.704,3.704,0
,2008-05-14 05:00,14,3.7105,3.7105,3.7,3.7025,0
,2008-05-14 05:30,14,3.701,3.7035,3.687,3.689,0
,2008-05-14 06:00,14,3.69,3.693,3.6525,3.677,1
,2008-05-14 06:30,14,3.6755,3.6885,3.663,3.68,0
,2008-05-14 07:00,14,3.679,3.689,3.658,3.689,2
,2008-05-14 07:30,14,3.686,3.6945,3.674,3.681,0
,2008-05-14 08:00,14,3.681,3.698,3.673,3.6915,0
,2008-05-14 08:30,14,3.6915,3.694,3.674,3.6795,0
,2008-05-14 09:00,14,3.679,3.6855,3.669,3.679,0
,2008-05-14 09:30,14,3.68,3.703,3.6775,3.693,1
,2008-05-14 10:00,14,3.695,3.706,3.692,3.692,0
,2008-05-14 10:30,14,3.694,3.699,3.68,3.694,0
,2008-05-14 11:00,14,3.6935,3.7,3.689,3.6985,0
,2008-05-14 11:30,14,3.698,3.7,3.68,3.6825,0
,2008-05-14 12:00,14,3.681,3.6895,3.6805,3.689,0
,2008-05-14 12:30,14,3.688,3.689,3.6835,3.689,0
,2008-05-14 13:00,14,3.686,3.689,3.685,3.685,0
,2008-05-14 13:30,14,3.685,3.6895,3.6825,3.684,0
,2008-05-14 14:00,14,3.683,3.687,3.683,3.6845,0
,2008-05-14 14:30,14,3.6845,3.6855,3.671,3.674,0
,2008-05-14 15:00,14,3.676,3.682,3.6725,3.6815,0
,2008-05-14 15:30,14,3.682,3.689,3.68,3.68,0
,2008-05-14 16:00,14,3.68,3.68,3.679,3.679,0
,2008-05-14 17:00,15,3.678,3.679,3.677,3.679,0
,2008-05-14 17:30,15,3.681,3.681,3.678,3.678,0
,2008-05-14 18:00,15,3.678,3.678,3.6665,3.6665,0
,2008-05-14 19:00,15,3.6715,3.683,3.6715,3.683,0
,2008-05-14 19:30,15,3.685,3.686,3.684,3.686,0
,2008-05-14 20:00,15,3.682,3.682,3.67,3.67,0
,2008-05-14 20:30,15,3.67,3.674,3.67,3.674,0
,2008-05-14 21:00,15,3.68,3.68,3.68,3.68,0
,2008-05-14 22:00,15,3.68,3.68,3.6685,3.6685,0
,2008-05-14 22:30,15,3.6705,3.6705,3.6705,3.6705,0
,2008-05-14 23:30,15,3.6755,3.6775,3.671,3.673,0
,2008-05-15 00:00,15,3.6785,3.6805,3.6765,3.6805,0
,2008-05-15 00:30,15,3.678,3.6805,3.672,3.6805,0
,2008-05-15 01:00,15,3.6805,3.683,3.673,3.68,0
,2008-05-15 01:30,15,3.682,3.695,3.682,3.6875,0
,2008-05-15 02:00,15,3.6885,3.699,3.6885,3.699,0
,2008-05-15 02:30,15,3.7,3.701,3.69,3.691,0
,2008-05-15 03:00,15,3.692,3.6985,3.6875,3.691,0
,2008-05-15 03:30,15,3.692,3.7025,3.691,3.7015,0
,2008-05-15 04:00,15,3.701,3.701,3.6915,3.698,0
,2008-05-15 04:30,15,3.7015,3.71,3.698,3.703,0
,2008-05-15 05:00,15,3.7055,3.7115,3.6995,3.71,0
,2008-05-15 05:30,15,3.711,3.726,3.711,3.721,0
,2008-05-15 06:00,15,3.721,3.722,3.7145,3.7175,0
,2008-05-15 06:30,15,3.7165,3.7325,3.71,3.73,0
,2008-05-15 07:00,15,3.7295,3.73,3.715,3.728,1
,2008-05-15 07:30,15,3.724,3.761,3.723,3.742,3
,2008-05-15 08:00,15,3.742,3.772,3.7385,3.7595,1
,2008-05-15 08:30,15,3.7615,3.7685,3.754,3.7655,1
,2008-05-15 09:00,15,3.765,3.767,3.7515,3.7515,1
,2008-05-15 09:30,15,3.751,3.7715,3.75,3.7715,0
,2008-05-15 10:00,15,3.7715,3.7725,3.7535,3.755,0
,2008-05-15 10:30,15,3.755,3.769,3.7545,3.76,0
,2008-05-15 11:00,15,3.7605,3.761,3.736,3.7425,0
,2008-05-15 11:30,15,3.74,3.746,3.7295,3.737,0
,2008-05-15 12:00,15,3.738,3.7425,3.732,3.7405,0
,2008-05-15 12:30,15,3.739,3.7435,3.7375,3.7435,0
,2008-05-15 13:00,15,3.743,3.7445,3.741,3.7415,0
,2008-05-15 13:30,15,3.7425,3.745,3.7405,3.745,0
,2008-05-15 14:00,15,3.7435,3.7515,3.7435,3.748,0
,2008-05-15 14:30,15,3.7475,3.752,3.746,3.7475,0
,2008-05-15 15:00,15,3.746,3.752,3.746,3.7465,0
,2008-05-15 15:30,15,3.7475,3.75,3.7475,3.75,0
,2008-05-15 16:00,15,3.747,3.747,3.747,3.747,0
,2008-05-15 17:00,16,3.7405,3.745,3.74,3.745,0
,2008-05-15 17:30,16,3.751,3.751,3.751,3.751,0
,2008-05-15 18:00,16,3.745,3.745,3.74,3.74,0
,2008-05-15 18:30,16,3.7425,3.7425,3.7395,3.7395,0
,2008-05-15 19:00,16,3.7395,3.74,3.7395,3.74,0
,2008-05-15 20:00,16,3.75,3.76,3.75,3.752,0
,2008-05-15 20:30,16,3.76,3.764,3.76,3.764,0
,2008-05-15 21:00,16,3.76,3.762,3.754,3.754,0
,2008-05-15 21:30,16,3.754,3.759,3.75,3.752,0
,2008-05-15 22:00,16,3.752,3.752,3.752,3.752,0
,2008-05-15 22:30,16,3.7475,3.7475,3.7455,3.7455,0
,2008-05-15 23:30,16,3.7485,3.7515,3.7485,3.7515,0
,2008-05-16 00:00,16,3.7515,3.759,3.7515,3.755,0
,2008-05-16 00:30,16,3.754,3.7625,3.754,3.7625,0
,2008-05-16 01:00,16,3.764,3.7795,3.759,3.772,0
,2008-05-16 01:30,16,3.7665,3.7845,3.766,3.7785,0
,2008-05-16 02:00,16,3.782,3.784,3.772,3.7725,0
,2008-05-16 02:30,16,3.773,3.773,3.76,3.77,0
,2008-05-16 03:00,16,3.7695,3.773,3.7585,3.7635,0
,2008-05-16 03:30,16,3.7645,3.7775,3.763,3.769,0
,2008-05-16 04:00,16,3.77,3.799,3.768,3.794,0
,2008-05-16 04:30,16,3.7895,3.7925,3.783,3.785,0
,2008-05-16 05:00,16,3.7885,3.7905,3.783,3.784,0
,2008-05-16 05:30,16,3.7835,3.7865,3.779,3.7855,0
,2008-05-16 06:00,16,3.788,3.806,3.7815,3.793,0
,2008-05-16 06:30,16,3.797,3.8005,3.789,3.794,0
,2008-05-16 07:00,16,3.796,3.842,3.795,3.8295,10
,2008-05-16 07:30,16,3.8295,3.832,3.8145,3.8245,0
,2008-05-16 08:00,16,3.8245,3.8345,3.8245,3.8315,0
,2008-05-16 08:30,16,3.8315,3.8365,3.815,3.8215,0
,2008-05-16 09:00,16,3.8205,3.8565,3.8155,3.8465,4
,2008-05-16 09:30,16,3.847,3.8595,3.836,3.845,3
,2008-05-16 10:00,16,3.847,3.85,3.822,3.825,0
,2008-05-16 10:30,16,3.8245,3.832,3.821,3.825,0
,2008-05-16 11:00,16,3.826,3.827,3.82,3.8245,0
,2008-05-16 11:30,16,3.8235,3.8315,3.8205,3.8245,1
,2008-05-16 12:00,16,3.8245,3.829,3.8215,3.827,0
,2008-05-16 12:30,16,3.8275,3.831,3.822,3.831,0
,2008-05-16 13:00,16,3.831,3.8325,3.83,3.8325,0
,2008-05-16 13:30,16,3.8325,3.834,3.8265,3.832,0
,2008-05-16 14:00,16,3.834,3.834,3.83,3.83,0
,2008-05-16 14:30,16,3.83,3.8335,3.83,3.83,0
,2008-05-16 15:00,16,3.832,3.8325,3.83,3.83,0
,2008-05-16 15:30,16,3.83,3.8375,3.83,3.8375,0
,2008-05-16 16:00,16,3.8375,3.8375,3.8305,3.8305,0
,2008-05-18 17:00,19,3.836,3.8385,3.8265,3.8375,0
,2008-05-18 17:30,19,3.8335,3.8385,3.8335,3.835,0
,2008-05-18 18:00,19,3.8395,3.841,3.838,3.838,0
,2008-05-18 18:30,19,3.835,3.8385,3.835,3.8385,0
,2008-05-18 19:00,19,3.836,3.843,3.8355,3.84,0
,2008-05-18 19:30,19,3.84,3.8435,3.838,3.838,0
,2008-05-18 20:00,19,3.836,3.836,3.83,3.83,0
,2008-05-18 20:30,19,3.838,3.838,3.838,3.838,0
,2008-05-18 21:30,19,3.843,3.845,3.8405,3.8405,0
,2008-05-18 22:00,19,3.8395,3.8475,3.838,3.838,0
,2008-05-18 22:30,19,3.838,3.84,3.838,3.84,0
,2008-05-18 23:00,19,3.84,3.8425,3.84,3.8425,0
,2008-05-19 00:00,19,3.844,3.8465,3.844,3.8465,0
,2008-05-19 00:30,19,3.848,3.858,3.841,3.854,0
,2008-05-19 01:00,19,3.849,3.849,3.845,3.845,0
,2008-05-19 01:30,19,3.844,3.844,3.826,3.826,0
,2008-05-19 02:00,19,3.8275,3.83,3.816,3.8185,0
,2008-05-19 02:30,19,3.8225,3.834,3.8225,3.8335,0
,2008-05-19 03:00,19,3.828,3.828,3.817,3.822,0
,2008-05-19 03:30,19,3.8235,3.8235,3.802,3.8125,0
,2008-05-19 04:00,19,3.8075,3.81,3.8055,3.808,0
,2008-05-19 04:30,19,3.81,3.815,3.802,3.8025,0
,2008-05-19 05:00,19,3.804,3.804,3.7875,3.794,0
,2008-05-19 05:30,19,3.795,3.797,3.7845,3.797,0
,2008-05-19 06:00,19,3.795,3.81,3.7885,3.8045,0
,2008-05-19 06:30,19,3.808,3.819,3.8035,3.81,0
,2008-05-19 07:00,19,3.8095,3.816,3.7855,3.79,0
,2008-05-19 07:30,19,3.791,3.7995,3.77,3.786,1
,2008-05-19 08:00,19,3.785,3.7865,3.7755,3.7825,0
,2008-05-19 08:30,19,3.78,3.782,3.756,3.768,4
,2008-05-19 09:00,19,3.769,3.771,3.7425,3.763,4
,2008-05-19 09:30,19,3.764,3.782,3.756,3.78,0
,2008-05-19 10:00,19,3.7815,3.7815,3.758,3.765,0
,2008-05-19 10:30,19,3.765,3.7705,3.7545,3.7685,0
,2008-05-19 11:00,19,3.7685,3.773,3.767,3.768,0
,2008-05-19 11:30,19,3.77,3.7775,3.7695,3.775,0
,2008-05-19 12:00,19,3.775,3.78,3.769,3.7775,0
,2008-05-19 12:30,19,3.7785,3.782,3.7775,3.78,0
,2008-05-19 13:00,19,3.786,3.796,3.7805,3.787,0
,2008-05-19 13:30,19,3.779,3.783,3.7775,3.781,0
,2008-05-19 14:00,19,3.7825,3.7825,3.7745,3.7745,0
,2008-05-19 14:30,19,3.7745,3.7795,3.774,3.776,0
,2008-05-19 15:00,19,3.7805,3.784,3.7765,3.7765,0
,2008-05-19 15:30,19,3.775,3.779,3.775,3.775,0
,2008-05-19 16:00,19,3.7795,3.78,3.7795,3.78,0
,2008-05-19 17:00,20,3.7725,3.7725,3.769,3.7695,0
,2008-05-19 18:30,20,3.772,3.772,3.769,3.769,0
,2008-05-19 19:00,20,3.769,3.7745,3.769,3.7745,0
,2008-05-19 19:30,20,3.7725,3.775,3.7725,3.775,0
,2008-05-19 20:00,20,3.779,3.7945,3.779,3.78,0
,2008-05-19 20:30,20,3.7745,3.7745,3.7745,3.7745,0
,2008-05-19 21:00,20,3.7775,3.7775,3.7775,3.7775,0
,2008-05-19 21:30,20,3.775,3.778,3.775,3.778,0
,2008-05-19 22:00,20,3.785,3.785,3.785,3.785,0
,2008-05-19 22:30,20,3.7815,3.787,3.7815,3.786,0
,2008-05-19 23:00,20,3.7825,3.785,3.7825,3.785,0
,2008-05-19 23:30,20,3.7825,3.783,3.78,3.781,0
,2008-05-20 00:00,20,3.782,3.785,3.781,3.781,0
,2008-05-20 00:30,20,3.78,3.7825,3.7785,3.78,0
,2008-05-20 01:00,20,3.7825,3.7945,3.7825,3.7945,0
,2008-05-20 01:30,20,3.7925,3.7975,3.788,3.788,0
,2008-05-20 02:00,20,3.788,3.8005,3.788,3.794,0
,2008-05-20 02:30,20,3.7925,3.7965,3.79,3.792,0
,2008-05-20 03:00,20,3.7925,3.7925,3.761,3.761,0
,2008-05-20 03:30,20,3.7605,3.768,3.75,3.7545,0
,2008-05-20 04:00,20,3.7535,3.762,3.746,3.762,0
,2008-05-20 04:30,20,3.7615,3.7615,3.744,3.751,0
,2008-05-20 05:00,20,3.747,3.763,3.746,3.758,0
,2008-05-20 05:30,20,3.7555,3.76,3.7525,3.755,0
,2008-05-20 06:00,20,3.7565,3.7565,3.731,3.741,0
,2008-05-20 06:30,20,3.7395,3.746,3.736,3.738,0
,2008-05-20 07:00,20,3.7415,3.756,3.7375,3.749,0
,2008-05-20 07:30,20,3.7505,3.7685,3.7485,3.753,0
,2008-05-20 08:00,20,3.7545,3.7785,3.747,3.7645,1
,2008-05-20 08:30,20,3.7665,3.7865,3.764,3.78,0
,2008-05-20 09:00,20,3.7805,3.788,3.7655,3.773,0
,2008-05-20 09:30,20,3.7725,3.798,3.7715,3.7945,0
,2008-05-20 10:00,20,3.793,3.796,3.785,3.791,0
,2008-05-20 10:30,20,3.788,3.788,3.777,3.781,0
,2008-05-20 11:00,20,3.78,3.785,3.776,3.7785,0
,2008-05-20 11:30,20,3.781,3.782,3.7755,3.7755,2
,2008-05-20 12:00,20,3.7755,3.778,3.77,3.773,0
,2008-05-20 12:30,20,3.771,3.771,3.761,3.765,0
,2008-05-20 13:00,20,3.766,3.7675,3.76,3.7605,0
,2008-05-20 13:30,20,3.76,3.7715,3.755,3.7675,0
,2008-05-20 14:00,20,3.77,3.7775,3.77,3.7735,0
,2008-05-20 14:30,20,3.7735,3.774,3.765,3.769,0
,2008-05-20 15:00,20,3.774,3.78,3.77,3.7745,0
,2008-05-20 15:30,20,3.7745,3.775,3.7715,3.7715,0
,2008-05-20 16:00,20,3.77,3.77,3.7675,3.7675,0
,2008-05-20 17:00,21,3.7685,3.7685,3.7685,3.7685,0
,2008-05-20 17:30,21,3.775,3.7765,3.775,3.7765,0
,2008-05-20 18:00,21,3.7785,3.7785,3.7785,3.7785,0
,2008-05-20 19:00,21,3.7765,3.7765,3.772,3.774,0
,2008-05-20 19:30,21,3.771,3.771,3.771,3.771,0
,2008-05-20 20:00,21,3.774,3.774,3.774,3.774,0
,2008-05-20 20:30,21,3.7755,3.7755,3.7715,3.7715,0
,2008-05-20 21:00,21,3.7755,3.7755,3.7755,3.7755,0
,2008-05-20 21:30,21,3.7705,3.7705,3.7645,3.77,0
,2008-05-20 22:00,21,3.772,3.772,3.772,3.772,0
,2008-05-20 22:30,21,3.765,3.765,3.765,3.765,0
,2008-05-20 23:00,21,3.765,3.765,3.7605,3.7605,0
,2008-05-20 23:30,21,3.7665,3.7665,3.762,3.762,0
,2008-05-21 00:00,21,3.7605,3.7605,3.76,3.76,0
,2008-05-21 00:30,21,3.756,3.7565,3.7505,3.751,0
,2008-05-21 01:00,21,3.751,3.758,3.751,3.7555,0
,2008-05-21 01:30,21,3.7555,3.763,3.755,3.756,0
,2008-05-21 02:00,21,3.7585,3.7605,3.7505,3.76,0
,2008-05-21 02:30,21,3.761,3.763,3.7585,3.7585,0
,2008-05-21 03:00,21,3.758,3.775,3.7505,3.7745,0
,2008-05-21 03:30,21,3.773,3.781,3.769,3.7745,0
,2008-05-21 04:00,21,3.7775,3.7775,3.7385,3.74,0
,2008-05-21 04:30,21,3.744,3.7525,3.7425,3.7495,0
,2008-05-21 05:00,21,3.75,3.7565,3.7475,3.7565,0
,2008-05-21 05:30,21,3.7575,3.7665,3.7575,3.7645,0
,2008-05-21 06:00,21,3.7645,3.7695,3.7575,3.76,0
,2008-05-21 06:30,21,3.76,3.764,3.754,3.758,0
,2008-05-21 07:00,21,3.761,3.761,3.7405,3.75,0
,2008-05-21 07:30,21,3.751,3.753,3.721,3.7255,8
,2008-05-21 08:00,21,3.724,3.7475,3.724,3.74,1
,2008-05-21 08:30,21,3.7395,3.748,3.734,3.7475,0
,2008-05-21 09:00,21,3.746,3.7675,3.736,3.737,1
,2008-05-21 09:30,21,3.7385,3.746,3.727,3.74,1
,2008-05-21 10:00,21,3.741,3.7595,3.741,3.7495,0
,2008-05-21 10:30,21,3.7475,3.749,3.7335,3.734,0
,2008-05-21 11:00,21,3.734,3.742,3.733,3.7395,0
,2008-05-21 11:30,21,3.741,3.746,3.738,3.744,1
,2008-05-21 12:00,21,3.7445,3.7445,3.7385,3.7385,0
,2008-05-21 12:30,21,3.7375,3.747,3.7375,3.745,0
,2008-05-21 13:00,21,3.745,3.7455,3.7375,3.7455,0
,2008-05-21 13:30,21,3.745,3.75,3.743,3.748,0
,2008-05-21 14:00,21,3.7485,3.7495,3.7425,3.7495,0
,2008-05-21 14:30,21,3.7475,3.7475,3.7425,3.7425,0
,2008-05-21 15:00,21,3.741,3.743,3.739,3.743,0
,2008-05-21 15:30,21,3.7435,3.746,3.741,3.746,0
,2008-05-21 16:00,21,3.7455,3.7455,3.7455,3.7455,0
,2008-05-21 17:00,22,3.741,3.741,3.74,3.74,0
,2008-05-21 17:30,22,3.747,3.747,3.747,3.747,0
,2008-05-21 18:00,22,3.746,3.746,3.74,3.7405,0
,2008-05-21 18:30,22,3.7445,3.7445,3.7445,3.7445,0
,2008-05-21 19:00,22,3.7445,3.75,3.7445,3.747,0
,2008-05-21 19:30,22,3.744,3.745,3.7415,3.7415,0
,2008-05-21 20:00,22,3.741,3.745,3.7385,3.743,0
,2008-05-21 20:30,22,3.744,3.75,3.744,3.748,0
,2008-05-21 21:00,22,3.75,3.7625,3.75,3.7625,0
,2008-05-21 21:30,22,3.76,3.763,3.76,3.7625,0
,2008-05-21 22:00,22,3.7585,3.7825,3.756,3.7665,0
,2008-05-21 22:30,22,3.765,3.765,3.76,3.761,0
,2008-05-21 23:00,22,3.761,3.761,3.754,3.754,0
,2008-05-21 23:30,22,3.7555,3.7555,3.7425,3.7485,0
,2008-05-22 00:00,22,3.747,3.752,3.7465,3.749,0
,2008-05-22 00:30,22,3.7505,3.7625,3.7505,3.757,0
,2008-05-22 01:00,22,3.7585,3.7585,3.751,3.7555,0
,2008-05-22 01:30,22,3.7555,3.767,3.755,3.764,0
,2008-05-22 02:00,22,3.768,3.7895,3.7675,3.7835,0
,2008-05-22 02:30,22,3.7835,3.7835,3.757,3.7695,0
,2008-05-22 03:00,22,3.7725,3.7725,3.761,3.7655,0
,2008-05-22 03:30,22,3.7665,3.777,3.7665,3.777,0
,2008-05-22 04:00,22,3.777,3.789,3.775,3.789,0
,2008-05-22 04:30,22,3.7875,3.7875,3.777,3.783,0
,2008-05-22 05:00,22,3.785,3.7855,3.7745,3.777,0
,2008-05-22 05:30,22,3.7765,3.777,3.7645,3.7645,0
,2008-05-22 06:00,22,3.764,3.7665,3.753,3.7665,0
,2008-05-22 06:30,22,3.767,3.767,3.758,3.763,0
,2008-05-22 07:00,22,3.764,3.78,3.764,3.7725,0
,2008-05-22 07:30,22,3.771,3.771,3.7565,3.7625,0
,2008-05-22 08:00,22,3.765,3.767,3.759,3.7615,0
,2008-05-22 08:30,22,3.7625,3.766,3.756,3.762,0
,2008-05-22 09:00,22,3.7635,3.768,3.737,3.7375,0
,2008-05-22 09:30,22,3.738,3.7635,3.7355,3.7585,1
,2008-05-22 10:00,22,3.759,3.7635,3.701,3.7095,6
,2008-05-22 10:30,22,3.71,3.713,3.6605,3.694,18
,2008-05-22 11:00,22,3.694,3.7075,3.691,3.7035,1
,2008-05-22 11:30,22,3.7035,3.715,3.695,3.7125,1
,2008-05-22 12:00,22,3.714,3.7145,3.6995,3.704,0
,2008-05-22 12:30,22,3.704,3.705,3.6995,3.7045,0
,2008-05-22 13:00,22,3.7025,3.705,3.699,3.7035,0
,2008-05-22 13:30,22,3.7,3.7,3.696,3.696,0
,2008-05-22 14:00,22,3.699,3.7035,3.6965,3.7035,0
,2008-05-22 14:30,22,3.703,3.7045,3.697,3.697,0
,2008-05-22 15:00,22,3.7015,3.705,3.7015,3.705,0
,2008-05-22 15:30,22,3.7025,3.7025,3.7025,3.7025,0
,2008-05-22 17:00,23,3.7035,3.708,3.7035,3.7035,0
,2008-05-22 18:00,23,3.7055,3.7055,3.7055,3.7055,0
,2008-05-22 18:30,23,3.706,3.706,3.7025,3.7025,0
,2008-05-22 19:00,23,3.705,3.707,3.705,3.707,0
,2008-05-22 19:30,23,3.707,3.7125,3.705,3.705,0
,2008-05-22 20:00,23,3.705,3.7155,3.705,3.7155,0
,2008-05-22 20:30,23,3.7175,3.7215,3.715,3.7215,0
,2008-05-22 21:00,23,3.715,3.7195,3.7135,3.7135,0
,2008-05-22 21:30,23,3.719,3.719,3.7115,3.7115,0
,2008-05-22 22:00,23,3.7125,3.717,3.7125,3.713,0
,2008-05-22 22:30,23,3.71,3.7145,3.71,3.7135,0
,2008-05-22 23:00,23,3.7095,3.7095,3.706,3.708,0
,2008-05-22 23:30,23,3.7085,3.7135,3.7015,3.71,0
,2008-05-23 00:00,23,3.7075,3.7085,3.7015,3.708,0
,2008-05-23 00:30,23,3.706,3.7145,3.706,3.7135,0
,2008-05-23 01:00,23,3.7125,3.713,3.7095,3.7095,0
,2008-05-23 01:30,23,3.7025,3.7025,3.6865,3.6865,0
,2008-05-23 02:00,23,3.686,3.7,3.685,3.6975,0
,2008-05-23 02:30,23,3.6975,3.7045,3.6935,3.7045,0
,2008-05-23 03:00,23,3.698,3.704,3.6965,3.698,0
,2008-05-23 03:30,23,3.6995,3.6995,3.684,3.686,0
,2008-05-23 04:00,23,3.6875,3.6875,3.6605,3.6625,0
,2008-05-23 04:30,23,3.6625,3.6625,3.6485,3.66,2
,2008-05-23 05:00,23,3.66,3.673,3.659,3.667,0
,2008-05-23 05:30,23,3.666,3.6765,3.662,3.675,0
,2008-05-23 06:00,23,3.675,3.688,3.675,3.686,0
,2008-05-23 06:30,23,3.687,3.697,3.6825,3.696,0
,2008-05-23 07:00,23,3.695,3.711,3.695,3.697,1
,2008-05-23 07:30,23,3.6965,3.702,3.69,3.691,0
,2008-05-23 08:00,23,3.6915,3.7,3.69,3.7,0
,2008-05-23 08:30,23,3.698,3.7035,3.69,3.6975,0
,2008-05-23 09:00,23,3.696,3.696,3.674,3.688,1
,2008-05-23 09:30,23,3.687,3.7065,3.682,3.702,0
,2008-05-23 10:00,23,3.704,3.7085,3.695,3.702,0
,2008-05-23 10:30,23,3.7035,3.7175,3.701,3.71,0
,2008-05-23 11:00,23,3.7105,3.735,3.7055,3.7305,1
,2008-05-23 11:30,23,3.7305,3.738,3.722,3.738,1
,2008-05-23 12:00,23,3.735,3.739,3.7305,3.735,0
,2008-05-23 12:30,23,3.736,3.745,3.732,3.7425,0
,2008-05-23 13:00,23,3.7425,3.7425,3.736,3.7365,0
,2008-05-23 13:30,23,3.736,3.738,3.736,3.7365,0
,2008-05-23 14:00,23,3.7365,3.738,3.736,3.736,0
,2008-05-23 14:30,23,3.738,3.745,3.738,3.741,0
,2008-05-23 15:00,23,3.7445,3.745,3.739,3.739,0
,2008-05-23 15:30,23,3.739,3.739,3.739,3.739,0
,2008-05-23 16:00,23,3.739,3.739,3.7375,3.7375,0
,2008-05-25 17:00,26,3.7455,3.75,3.7455,3.75,0
,2008-05-25 17:30,26,3.75,3.75,3.743,3.7435,0
,2008-05-25 19:00,26,3.7425,3.7425,3.7425,3.7425,0
,2008-05-25 19:30,26,3.7425,3.7425,3.7425,3.7425,0
,2008-05-25 21:30,26,3.743,3.743,3.74,3.74,0
,2008-05-25 22:00,26,3.7435,3.7435,3.7435,3.7435,0
,2008-05-25 22:30,26,3.742,3.7425,3.742,3.742,0
,2008-05-25 23:00,26,3.7395,3.749,3.7395,3.749,0
,2008-05-25 23:30,26,3.7445,3.7455,3.7425,3.744,0
,2008-05-26 00:00,26,3.7445,3.7445,3.7435,3.7435,0
,2008-05-26 00:30,26,3.745,3.746,3.743,3.745,0
,2008-05-26 01:00,26,3.7445,3.7465,3.7435,3.746,0
,2008-05-26 01:30,26,3.7445,3.746,3.744,3.746,0
,2008-05-26 02:00,26,3.7465,3.7465,3.743,3.743,0
,2008-05-26 02:30,26,3.7435,3.7435,3.743,3.743,0
,2008-05-26 03:00,26,3.7425,3.7445,3.7395,3.743,0
,2008-05-26 03:30,26,3.745,3.745,3.743,3.743,0
,2008-05-26 04:30,26,3.741,3.741,3.741,3.741,0
,2008-05-26 05:00,26,3.74,3.74,3.74,3.74,0
,2008-05-26 05:30,26,3.7425,3.7425,3.7425,3.7425,0
,2008-05-26 06:00,26,3.741,3.741,3.741,3.741,0
,2008-05-26 06:30,26,3.739,3.739,3.736,3.736,0
,2008-05-26 07:00,26,3.736,3.736,3.703,3.718,0
,2008-05-26 07:30,26,3.717,3.7265,3.6995,3.725,0
,2008-05-26 08:00,26,3.7245,3.7245,3.719,3.721,0
,2008-05-26 08:30,26,3.722,3.723,3.7215,3.7215,0
,2008-05-26 09:00,26,3.7215,3.722,3.7215,3.722,0
,2008-05-26 09:30,26,3.72,3.7295,3.72,3.7295,0
,2008-05-26 10:30,26,3.725,3.729,3.7225,3.729,0
,2008-05-26 11:00,26,3.725,3.725,3.725,3.725,0
,2008-05-26 11:30,26,3.728,3.735,3.7275,3.734,0
,2008-05-26 12:00,26,3.731,3.731,3.731,3.731,0
,2008-05-26 12:30,26,3.731,3.731,3.731,3.731,0
,2008-05-26 13:00,26,3.7275,3.7275,3.7275,3.7275,0
,2008-05-26 16:00,26,3.7305,3.7305,3.7305,3.7305,0
,2008-05-26 18:30,27,3.729,3.729,3.727,3.727,0
,2008-05-26 20:00,27,3.726,3.726,3.7185,3.7185,0
,2008-05-26 20:30,27,3.7175,3.725,3.7175,3.7185,0
,2008-05-26 22:00,27,3.7205,3.7205,3.7185,3.7185,0
,2008-05-26 22:30,27,3.716,3.7235,3.712,3.712,0
,2008-05-26 23:00,27,3.711,3.711,3.7105,3.7105,0
,2008-05-26 23:30,27,3.7105,3.7175,3.7095,3.715,0
,2008-05-27 00:00,27,3.717,3.719,3.714,3.717,0
,2008-05-27 00:30,27,3.713,3.72,3.7105,3.7185,0
,2008-05-27 01:00,27,3.7135,3.7135,3.7085,3.7085,0
,2008-05-27 01:30,27,3.7095,3.7095,3.7015,3.7095,0
,2008-05-27 02:00,27,3.705,3.72,3.705,3.711,0
,2008-05-27 02:30,27,3.7095,3.7095,3.7025,3.705,0
,2008-05-27 03:00,27,3.706,3.724,3.705,3.71,0
,2008-05-27 03:30,27,3.714,3.714,3.7115,3.7135,0
,2008-05-27 04:00,27,3.7155,3.7265,3.7155,3.72,0
,2008-05-27 04:30,27,3.722,3.734,3.7195,3.7195,0
,2008-05-27 05:00,27,3.722,3.729,3.7215,3.726,0
,2008-05-27 05:30,27,3.725,3.737,3.725,3.735,0
,2008-05-27 06:00,27,3.734,3.7345,3.726,3.727,0
,2008-05-27 06:30,27,3.726,3.7315,3.723,3.7255,0
,2008-05-27 07:00,27,3.7275,3.7395,3.72,3.7235,1
,2008-05-27 07:30,27,3.724,3.7335,3.718,3.7245,0
,2008-05-27 08:00,27,3.726,3.728,3.6915,3.7025,2
,2008-05-27 08:30,27,3.704,3.712,3.6875,3.695,1
,2008-05-27 09:00,27,3.696,3.713,3.693,3.709,0
,2008-05-27 09:30,27,3.708,3.7265,3.705,3.711,0
,2008-05-27 10:00,27,3.7115,3.7275,3.705,3.724,0
,2008-05-27 10:30,27,3.725,3.7325,3.7195,3.7255,0
,2008-05-27 11:00,27,3.7215,3.729,3.72,3.721,5
,2008-05-27 11:30,27,3.7225,3.725,3.715,3.715,0
,2008-05-27 12:00,27,3.7165,3.725,3.7155,3.725,0
,2008-05-27 12:30,27,3.7235,3.7235,3.717,3.7195,0
,2008-05-27 13:00,27,3.7195,3.721,3.714,3.717,0
,2008-05-27 13:30,27,3.7155,3.719,3.7145,3.719,0
,2008-05-27 14:00,27,3.7175,3.721,3.7165,3.7165,0
,2008-05-27 14:30,27,3.7165,3.7215,3.7165,3.7165,0
,2008-05-27 15:00,27,3.7165,3.72,3.7165,3.72,0
,2008-05-27 15:30,27,3.7205,3.7205,3.7175,3.7205,0
,2008-05-27 16:00,27,3.7185,3.7185,3.7165,3.7165,0
,2008-05-27 17:00,28,3.729,3.7295,3.7,3.7105,0
,2008-05-27 17:30,28,3.711,3.715,3.711,3.714,0
,2008-05-27 18:30,28,3.71,3.71,3.71,3.71,0
,2008-05-27 19:00,28,3.7085,3.7085,3.7,3.704,0
,2008-05-27 19:30,28,3.7065,3.7065,3.7065,3.7065,0
,2008-05-27 20:00,28,3.7065,3.7115,3.7065,3.71,0
,2008-05-27 20:30,28,3.707,3.707,3.703,3.703,0
,2008-05-27 21:30,28,3.71,3.7105,3.6955,3.707,0
,2008-05-27 23:00,28,3.704,3.704,3.704,3.704,0
,2008-05-27 23:30,28,3.713,3.714,3.712,3.712,0
,2008-05-28 00:00,28,3.713,3.713,3.7095,3.7095,0
,2008-05-28 00:30,28,3.7095,3.714,3.709,3.713,0
,2008-05-28 01:00,28,3.7125,3.7125,3.712,3.712,0
,2008-05-28 01:30,28,3.7125,3.715,3.7125,3.714,0
,2008-05-28 02:00,28,3.7135,3.725,3.7135,3.718,0
,2008-05-28 02:30,28,3.713,3.7145,3.7105,3.7115,0
,2008-05-28 03:00,28,3.711,3.7115,3.688,3.694,0
,2008-05-28 03:30,28,3.694,3.696,3.6825,3.685,0
,2008-05-28 04:00,28,3.684,3.6855,3.6705,3.6775,0
,2008-05-28 04:30,28,3.6775,3.682,3.6695,3.6745,0
,2008-05-28 05:00,28,3.6745,3.678,3.665,3.672,0
,2008-05-28 05:30,28,3.6705,3.6725,3.6625,3.6725,0
,2008-05-28 06:00,28,3.671,3.672,3.66,3.6635,0
,2008-05-28 06:30,28,3.664,3.667,3.659,3.6625,0
,2008-05-28 07:00,28,3.6625,3.665,3.6365,3.65,7
,2008-05-28 07:30,28,3.65,3.6515,3.638,3.65,4
,2008-05-28 08:00,28,3.6515,3.6625,3.6475,3.656,0
,2008-05-28 08:30,28,3.655,3.6845,3.6515,3.6785,1
,2008-05-28 09:00,28,3.678,3.6985,3.6775,3.69,0
,2008-05-28 09:30,28,3.691,3.692,3.6715,3.672,0
,2008-05-28 10:00,28,3.672,3.682,3.6675,3.682,0
,2008-05-28 10:30,28,3.6805,3.6835,3.67,3.68,0
,2008-05-28 11:00,28,3.678,3.6875,3.677,3.6865,0
,2008-05-28 11:30,28,3.687,3.697,3.6815,3.6965,1
,2008-05-28 12:00,28,3.6975,3.704,3.694,3.698,1
,2008-05-28 12:30,28,3.698,3.7,3.695,3.698,0
,2008-05-28 13:00,28,3.697,3.701,3.695,3.6965,0
,2008-05-28 13:30,28,3.698,3.698,3.698,3.698,0
,2008-05-28 14:00,28,3.697,3.7,3.697,3.7,0
,2008-05-28 14:30,28,3.7,3.701,3.699,3.7,0
,2008-05-28 15:00,28,3.699,3.7,3.6965,3.6965,0
,2008-05-28 15:30,28,3.6965,3.6965,3.6965,3.6965,0
,2008-05-28 16:00,28,3.696,3.696,3.696,3.696,0
,2008-05-28 17:00,29,3.702,3.702,3.687,3.695,0
,2008-05-28 18:00,29,3.691,3.6965,3.6835,3.6835,0
,2008-05-28 18:30,29,3.683,3.6835,3.68,3.68,0
,2008-05-28 19:30,29,3.684,3.684,3.684,3.684,0
,2008-05-28 20:00,29,3.6935,3.697,3.689,3.689,0
,2008-05-28 20:30,29,3.683,3.683,3.6745,3.6745,0
,2008-05-28 21:30,29,3.685,3.688,3.6825,3.688,0
,2008-05-28 22:00,29,3.684,3.684,3.684,3.684,0
,2008-05-28 23:00,29,3.683,3.683,3.679,3.679,0
,2008-05-28 23:30,29,3.6815,3.6835,3.6795,3.681,0
,2008-05-29 00:00,29,3.683,3.6835,3.68,3.68,0
,2008-05-29 00:30,29,3.6805,3.6805,3.6775,3.6775,0
,2008-05-29 01:00,29,3.675,3.6785,3.672,3.672,0
,2008-05-29 01:30,29,3.674,3.674,3.66,3.665,0
,2008-05-29 02:00,29,3.669,3.6725,3.663,3.6635,0
,2008-05-29 02:30,29,3.6645,3.672,3.664,3.664,0
,2008-05-29 03:00,29,3.6625,3.6625,3.6485,3.653,0
,2008-05-29 03:30,29,3.655,3.655,3.642,3.6475,0
,2008-05-29 04:00,29,3.6525,3.6535,3.638,3.6415,0
,2008-05-29 04:30,29,3.6425,3.6495,3.641,3.642,0
,2008-05-29 05:00,29,3.6415,3.649,3.62,3.626,0
,2008-05-29 05:30,29,3.626,3.633,3.61,3.61,0
,2008-05-29 06:00,29,3.61,3.6215,3.605,3.62,0
,2008-05-29 06:30,29,3.62,3.6295,3.61,3.612,0
,2008-05-29 07:00,29,3.614,3.619,3.588,3.6,15
,2008-05-29 07:30,29,3.6,3.606,3.576,3.584,3
,2008-05-29 08:00,29,3.584,3.596,3.582,3.587,1
,2008-05-29 08:30,29,3.588,3.5975,3.578,3.592,0
,2008-05-29 09:00,29,3.592,3.603,3.583,3.597,0
,2008-05-29 09:30,29,3.599,3.616,3.5885,3.5945,0
,2008-05-29 10:00,29,3.5955,3.605,3.58,3.585,0
,2008-05-29 10:30,29,3.5825,3.6875,3.569,3.577,0
,2008-05-29 11:00,29,3.5775,3.579,3.569,3.575,0
,2008-05-29 11:30,29,3.575,3.587,3.5505,3.552,13
,2008-05-29 12:00,29,3.5535,3.574,3.551,3.5705,1
,2008-05-29 12:30,29,3.572,3.5735,3.5665,3.5675,0
,2008-05-29 13:00,29,3.5675,3.5725,3.5605,3.571,0
,2008-05-29 13:30,29,3.566,3.5775,3.563,3.5775,0
,2008-05-29 14:00,29,3.571,3.5775,3.571,3.573,0
,2008-05-29 14:30,29,3.573,3.575,3.5705,3.571,0
,2008-05-29 15:00,29,3.571,3.5775,3.5705,3.5775,0
,2008-05-29 15:30,29,3.5775,3.5775,3.571,3.575,0
,2008-05-29 16:00,29,3.5715,3.5715,3.5715,3.5715,0
,2008-05-29 17:00,30,3.5695,3.57,3.5625,3.566,0
,2008-05-29 17:30,30,3.566,3.566,3.565,3.566,0
,2008-05-29 18:00,30,3.566,3.569,3.565,3.569,0
,2008-05-29 18:30,30,3.569,3.569,3.565,3.565,0
,2008-05-29 19:00,30,3.5655,3.5655,3.5655,3.5655,0
,2008-05-29 19:30,30,3.57,3.575,3.57,3.5715,0
,2008-05-29 20:00,30,3.57,3.57,3.565,3.565,0
,2008-05-29 20:30,30,3.565,3.578,3.565,3.5745,0
,2008-05-29 21:00,30,3.579,3.5815,3.5775,3.5815,0
,2008-05-29 21:30,30,3.5825,3.5825,3.579,3.5825,0
,2008-05-29 22:00,30,3.582,3.582,3.582,3.582,0
,2008-05-29 22:30,30,3.58,3.584,3.579,3.579,0
,2008-05-29 23:30,30,3.577,3.579,3.573,3.574,0
,2008-05-30 00:00,30,3.5715,3.573,3.5625,3.5625,0
,2008-05-30 00:30,30,3.5625,3.571,3.561,3.5705,0
,2008-05-30 01:00,30,3.5675,3.5705,3.5605,3.5605,0
,2008-05-30 01:30,30,3.562,3.5705,3.56,3.563,0
,2008-05-30 02:00,30,3.5655,3.583,3.5655,3.5765,0
,2008-05-30 02:30,30,3.576,3.5845,3.574,3.58,0
,2008-05-30 03:00,30,3.584,3.594,3.583,3.5905,0
,2008-05-30 03:30,30,3.59,3.6015,3.59,3.5985,0
,2008-05-30 04:00,30,3.598,3.6075,3.5965,3.6075,0
,2008-05-30 04:30,30,3.603,3.609,3.5965,3.5965,0
,2008-05-30 05:00,30,3.5975,3.5985,3.5935,3.5935,0
,2008-05-30 05:30,30,3.5975,3.6055,3.596,3.6055,0
,2008-05-30 06:00,30,3.604,3.6125,3.5985,3.6085,0
,2008-05-30 06:30,30,3.608,3.608,3.6005,3.6035,0
,2008-05-30 07:00,30,3.6035,3.604,3.5835,3.5865,3
,2008-05-30 07:30,30,3.586,3.5975,3.583,3.597,0
,2008-05-30 08:00,30,3.5975,3.5985,3.584,3.589,0
,2008-05-30 08:30,30,3.589,3.594,3.5865,3.592,0
,2008-05-30 09:00,30,3.592,3.5965,3.5695,3.5695,0
,2008-05-30 09:30,30,3.573,3.582,3.5605,3.5785,3
,2008-05-30 10:00,30,3.579,3.5955,3.5785,3.5905,0
,2008-05-30 10:30,30,3.591,3.596,3.58,3.592,0
,2008-05-30 11:00,30,3.5915,3.595,3.588,3.59,1
,2008-05-30 11:30,30,3.59,3.61,3.588,3.606,7
,2008-05-30 12:00,30,3.605,3.608,3.5995,3.604,0
,2008-05-30 12:30,30,3.604,3.604,3.5985,3.601,0
,2008-05-30 13:00,30,3.6015,3.611,3.5895,3.606,0
,2008-05-30 13:30,30,3.605,3.61,3.5975,3.5975,0
,2008-05-30 14:00,30,3.5975,3.604,3.595,3.595,0
,2008-05-30 14:30,30,3.5965,3.6,3.595,3.599,0
,2008-05-30 15:00,30,3.6,3.604,3.6,3.6,0
,2008-05-30 15:30,30,3.6,3.606,3.6,3.6,0
,2008-05-30 16:00,30,3.6,3.606,3.595,3.606,0
,2008-06-01 17:30,2,3.5935,3.5945,3.5935,3.5945,0
,2008-06-01 18:30,2,3.596,3.596,3.596,3.596,0
,2008-06-01 19:00,2,3.602,3.6025,3.602,3.6025,0
,2008-06-01 19:30,2,3.602,3.6025,3.5975,3.5975,0
,2008-06-01 20:00,2,3.594,3.594,3.594,3.594,0
,2008-06-01 20:30,2,3.598,3.5985,3.5825,3.5825,0
,2008-06-01 21:00,2,3.591,3.591,3.5875,3.591,0
,2008-06-01 21:30,2,3.5915,3.5915,3.59,3.59,0
,2008-06-01 22:00,2,3.59,3.595,3.59,3.595,0
,2008-06-01 22:30,2,3.595,3.595,3.595,3.595,0
,2008-06-01 23:00,2,3.5915,3.5915,3.591,3.591,0
,2008-06-01 23:30,2,3.5915,3.596,3.59,3.5945,0
,2008-06-02 00:00,2,3.5915,3.595,3.591,3.5945,0
,2008-06-02 00:30,2,3.596,3.596,3.5865,3.5865,0
,2008-06-02 01:00,2,3.589,3.593,3.583,3.583,0
,2008-06-02 01:30,2,3.586,3.586,3.5715,3.572,0
,2008-06-02 02:00,2,3.571,3.5785,3.558,3.563,0
,2008-06-02 02:30,2,3.5635,3.569,3.5615,3.567,0
,2008-06-02 03:00,2,3.567,3.577,3.556,3.5665,0
,2008-06-02 03:30,2,3.5675,3.57,3.5565,3.57,0
,2008-06-02 04:00,2,3.5725,3.5785,3.57,3.5785,0
,2008-06-02 04:30,2,3.579,3.5825,3.569,3.5695,0
,2008-06-02 05:00,2,3.566,3.568,3.547,3.557,0
,2008-06-02 05:30,2,3.5585,3.5585,3.5525,3.555,0
,2008-06-02 06:00,2,3.555,3.555,3.545,3.5475,0
,2008-06-02 06:30,2,3.546,3.56,3.5455,3.5575,0
,2008-06-02 07:00,2,3.5575,3.565,3.5505,3.559,2
,2008-06-02 07:30,2,3.559,3.577,3.5575,3.5665,0
,2008-06-02 08:00,2,3.5675,3.571,3.5525,3.566,0
,2008-06-02 08:30,2,3.5685,3.583,3.5665,3.581,1
,2008-06-02 09:00,2,3.58,3.605,3.578,3.602,1
,2008-06-02 09:30,2,3.602,3.607,3.585,3.598,0
,2008-06-02 10:00,2,3.5995,3.621,3.593,3.6065,4
,2008-06-02 10:30,2,3.605,3.606,3.5935,3.595,0
,2008-06-02 11:00,2,3.597,3.6,3.595,3.5965,0
,2008-06-02 11:30,2,3.597,3.601,3.595,3.5965,0
,2008-06-02 12:00,2,3.596,3.5965,3.5885,3.59,0
,2008-06-02 12:30,2,3.5905,3.591,3.58,3.5845,0
,2008-06-02 13:00,2,3.5815,3.5885,3.58,3.5885,0
,2008-06-02 13:30,2,3.589,3.589,3.5825,3.585,0
,2008-06-02 14:00,2,3.583,3.5865,3.5825,3.5825,0
,2008-06-02 14:30,2,3.585,3.5885,3.583,3.5885,0
,2008-06-02 15:00,2,3.5885,3.5885,3.5835,3.5885,0
,2008-06-02 15:30,2,3.5855,3.5875,3.584,3.587,0
,2008-06-02 16:00,2,3.5835,3.5835,3.5835,3.5835,0
,2008-06-02 18:30,3,3.588,3.59,3.588,3.59,0
,2008-06-02 19:00,3,3.585,3.585,3.5825,3.5825,0
,2008-06-02 19:30,3,3.58,3.581,3.5725,3.573,0
,2008-06-02 20:00,3,3.576,3.585,3.576,3.5825,0
,2008-06-02 20:30,3,3.58,3.585,3.579,3.581,0
,2008-06-02 21:00,3,3.5805,3.5805,3.5795,3.5795,0
,2008-06-02 21:30,3,3.585,3.585,3.585,3.585,0
,2008-06-02 22:00,3,3.586,3.5895,3.58,3.5895,0
,2008-06-02 22:30,3,3.58,3.5895,3.579,3.5895,0
,2008-06-02 23:00,3,3.5815,3.5815,3.5815,3.5815,0
,2008-06-02 23:30,3,3.5805,3.5855,3.579,3.5825,0
,2008-06-03 00:30,3,3.5875,3.592,3.586,3.5885,0
,2008-06-03 01:00,3,3.589,3.59,3.5885,3.5885,0
,2008-06-03 01:30,3,3.589,3.5935,3.5855,3.5935,0
,2008-06-03 02:00,3,3.5945,3.6,3.5865,3.6,0
,2008-06-03 02:30,3,3.598,3.6005,3.595,3.597,0
,2008-06-03 03:00,3,3.5995,3.612,3.598,3.6085,0
,2008-06-03 03:30,3,3.6085,3.609,3.6005,3.6005,0
,2008-06-03 04:00,3,3.6005,3.61,3.6005,3.6095,0
,2008-06-03 04:30,3,3.608,3.608,3.597,3.5985,0
,2008-06-03 05:00,3,3.596,3.6,3.594,3.6,0
,2008-06-03 05:30,3,3.596,3.599,3.592,3.596,0
,2008-06-03 06:00,3,3.597,3.6035,3.594,3.594,0
,2008-06-03 06:30,3,3.5925,3.5935,3.5825,3.583,0
,2008-06-03 07:00,3,3.583,3.5875,3.5705,3.583,0
,2008-06-03 07:30,3,3.5825,3.597,3.5825,3.5925,0
,2008-06-03 08:00,3,3.591,3.591,3.563,3.579,0
,2008-06-03 08:30,3,3.5795,3.5865,3.5715,3.581,0
,2008-06-03 09:00,3,3.5815,3.5875,3.5715,3.5865,0
,2008-06-03 09:30,3,3.588,3.597,3.584,3.586,0
,2008-06-03 10:00,3,3.586,3.592,3.5815,3.583,0
,2008-06-03 10:30,3,3.582,3.587,3.57,3.58,0
,2008-06-03 11:00,3,3.5785,3.5835,3.5755,3.5775,0
,2008-06-03 11:30,3,3.577,3.581,3.5745,3.578,0
,2008-06-03 12:00,3,3.5785,3.58,3.5655,3.569,0
,2008-06-03 12:30,3,3.5685,3.572,3.563,3.566,0
,2008-06-03 13:00,3,3.568,3.569,3.5605,3.5605,0
,2008-06-03 13:30,3,3.5675,3.5675,3.5605,3.562,0
,2008-06-03 14:00,3,3.562,3.5675,3.562,3.5675,0
,2008-06-03 14:30,3,3.5675,3.569,3.565,3.565,0
,2008-06-03 15:00,3,3.5665,3.569,3.5665,3.568,0
,2008-06-03 15:30,3,3.569,3.569,3.5655,3.5655,0
,2008-06-03 16:00,3,3.565,3.565,3.565,3.565,0
,2008-06-03 18:00,4,3.561,3.562,3.561,3.562,0
,2008-06-03 19:00,4,3.565,3.569,3.565,3.569,0
,2008-06-03 20:00,4,3.5635,3.565,3.5605,3.5605,0
,2008-06-03 20:30,4,3.5625,3.5635,3.56,3.5635,0
,2008-06-03 21:00,4,3.565,3.565,3.563,3.563,0
,2008-06-03 21:30,4,3.562,3.565,3.562,3.565,0
,2008-06-03 22:00,4,3.565,3.565,3.562,3.562,0
,2008-06-03 23:30,4,3.562,3.569,3.562,3.569,0
,2008-06-04 00:00,4,3.569,3.569,3.566,3.5665,0
,2008-06-04 00:30,4,3.5665,3.569,3.565,3.566,0
,2008-06-04 01:00,4,3.563,3.563,3.553,3.5585,0
,2008-06-04 01:30,4,3.5585,3.5585,3.5455,3.557,0
,2008-06-04 02:00,4,3.555,3.555,3.542,3.545,0
,2008-06-04 02:30,4,3.5425,3.559,3.54,3.556,0
,2008-06-04 03:00,4,3.556,3.5655,3.5505,3.5655,0
,2008-06-04 03:30,4,3.5645,3.5655,3.553,3.555,0
,2008-06-04 04:00,4,3.55,3.558,3.547,3.558,0
,2008-06-04 04:30,4,3.5575,3.5575,3.55,3.55,0
,2008-06-04 05:00,4,3.55,3.569,3.55,3.5685,0
,2008-06-04 05:30,4,3.569,3.5725,3.5635,3.569,1
,2008-06-04 06:00,4,3.5715,3.5745,3.5605,3.5625,0
,2008-06-04 06:30,4,3.562,3.564,3.5555,3.5575,0
,2008-06-04 07:00,4,3.559,3.561,3.54,3.5485,0
,2008-06-04 07:30,4,3.5485,3.5625,3.5465,3.558,0
,2008-06-04 08:00,4,3.557,3.562,3.551,3.56,0
,2008-06-04 08:30,4,3.56,3.56,3.5515,3.556,0
,2008-06-04 09:00,4,3.556,3.5575,3.544,3.5525,0
,2008-06-04 09:30,4,3.552,3.5575,3.542,3.5525,0
,2008-06-04 10:00,4,3.5545,3.562,3.5475,3.5595,0
,2008-06-04 10:30,4,3.5595,3.567,3.5535,3.565,0
,2008-06-04 11:00,4,3.565,3.568,3.557,3.5575,0
,2008-06-04 11:30,4,3.5575,3.5605,3.541,3.542,4
,2008-06-04 12:00,4,3.544,3.5485,3.541,3.547,0
,2008-06-04 12:30,4,3.547,3.55,3.546,3.55,0
,2008-06-04 13:00,4,3.549,3.5515,3.5475,3.549,0
,2008-06-04 13:30,4,3.5465,3.552,3.5465,3.548,0
,2008-06-04 14:00,4,3.5485,3.5515,3.548,3.55,0
,2008-06-04 14:30,4,3.55,3.5525,3.55,3.55,0
,2008-06-04 15:00,4,3.55,3.55,3.5475,3.548,0
,2008-06-04 15:30,4,3.548,3.548,3.5465,3.5465,0
,2008-06-04 16:00,4,3.5465,3.5465,3.5465,3.5465,0
,2008-06-04 17:00,5,3.543,3.543,3.5375,3.5375,0
,2008-06-04 17:30,5,3.5375,3.5375,3.535,3.536,0
,2008-06-04 18:00,5,3.536,3.5435,3.536,3.536,0
,2008-06-04 18:30,5,3.536,3.536,3.535,3.535,0
,2008-06-04 19:00,5,3.537,3.545,3.537,3.545,0
,2008-06-04 19:30,5,3.547,3.547,3.5465,3.5465,0
,2008-06-04 20:00,5,3.5435,3.55,3.5405,3.55,0
,2008-06-04 20:30,5,3.5505,3.5565,3.5505,3.5565,0
,2008-06-04 21:00,5,3.5545,3.5635,3.554,3.559,0
,2008-06-04 21:30,5,3.5585,3.5585,3.5585,3.5585,0
,2008-06-04 22:00,5,3.5625,3.5625,3.557,3.5615,0
,2008-06-04 22:30,5,3.555,3.555,3.5545,3.5545,0
,2008-06-04 23:00,5,3.5545,3.5545,3.5545,3.5545,0
,2008-06-04 23:30,5,3.5545,3.555,3.5515,3.554,0
,2008-06-05 00:00,5,3.553,3.553,3.548,3.549,0
,2008-06-05 00:30,5,3.5515,3.5525,3.548,3.5525,0
,2008-06-05 01:00,5,3.5505,3.5505,3.5475,3.5475,0
,2008-06-05 01:30,5,3.5495,3.55,3.534,3.538,0
,2008-06-05 02:00,5,3.537,3.543,3.53,3.543,0
,2008-06-05 02:30,5,3.54,3.54,3.535,3.535,0
,2008-06-05 03:00,5,3.5365,3.5365,3.5185,3.5275,1
,2008-06-05 03:30,5,3.5265,3.531,3.5245,3.529,0
,2008-06-05 04:00,5,3.53,3.5345,3.53,3.53,0
,2008-06-05 04:30,5,3.528,3.528,3.5215,3.522,0
,2008-06-05 05:00,5,3.523,3.5245,3.5205,3.5245,0
,2008-06-05 05:30,5,3.522,3.524,3.5205,3.521,0
,2008-06-05 06:00,5,3.522,3.528,3.5175,3.528,0
,2008-06-05 06:30,5,3.526,3.526,3.519,3.5215,0
,2008-06-05 07:00,5,3.52,3.525,3.512,3.518,4
,2008-06-05 07:30,5,3.5175,3.537,3.513,3.532,0
,2008-06-05 08:00,5,3.533,3.5405,3.5245,3.532,0
,2008-06-05 08:30,5,3.533,3.5585,3.533,3.549,1
,2008-06-05 09:00,5,3.5505,3.5525,3.533,3.54,0
,2008-06-05 09:30,5,3.5395,3.55,3.537,3.5385,0
,2008-06-05 10:00,5,3.5385,3.544,3.53,3.541,0
,2008-06-05 10:30,5,3.541,3.5465,3.5395,3.544,0
,2008-06-05 11:00,5,3.548,3.552,3.544,3.551,0
,2008-06-05 11:30,5,3.55,3.553,3.5345,3.542,1
,2008-06-05 12:00,5,3.5425,3.545,3.541,3.544,0
,2008-06-05 12:30,5,3.545,3.5495,3.5435,3.547,0
,2008-06-05 13:00,5,3.546,3.5555,3.543,3.553,0
,2008-06-05 13:30,5,3.5555,3.5615,3.553,3.557,0
,2008-06-05 14:00,5,3.56,3.573,3.5585,3.56,0
,2008-06-05 14:30,5,3.5605,3.5605,3.5565,3.56,0
,2008-06-05 15:00,5,3.559,3.5645,3.559,3.5645,0
,2008-06-05 15:30,5,3.5665,3.5665,3.5665,3.5665,0
,2008-06-05 16:00,5,3.565,3.57,3.565,3.57,0
,2008-06-05 17:00,6,3.5745,3.5745,3.5725,3.5725,0
,2008-06-05 17:30,6,3.5755,3.576,3.5725,3.575,0
,2008-06-05 18:00,6,3.576,3.576,3.57,3.57,0
,2008-06-05 18:30,6,3.5695,3.5695,3.5695,3.5695,0
,2008-06-05 19:00,6,3.57,3.599,3.57,3.58,1
,2008-06-05 19:30,6,3.585,3.5895,3.5815,3.585,0
,2008-06-05 20:00,6,3.584,3.584,3.5765,3.5765,0
,2008-06-05 20:30,6,3.576,3.583,3.576,3.583,0
,2008-06-05 21:00,6,3.5775,3.584,3.5775,3.584,0
,2008-06-05 21:30,6,3.584,3.586,3.584,3.586,0
,2008-06-05 22:00,6,3.586,3.586,3.5825,3.5825,0
,2008-06-05 23:30,6,3.5805,3.5805,3.5775,3.5775,0
,2008-06-06 00:00,6,3.578,3.5815,3.5775,3.578,0
,2008-06-06 00:30,6,3.5795,3.5825,3.5795,3.5825,0
,2008-06-06 01:00,6,3.58,3.58,3.5725,3.5765,0
,2008-06-06 01:30,6,3.577,3.5835,3.5725,3.5835,0
,2008-06-06 02:00,6,3.582,3.5835,3.5765,3.583,0
,2008-06-06 02:30,6,3.585,3.5995,3.583,3.594,0
,2008-06-06 03:00,6,3.596,3.6175,3.5955,3.612,0
,2008-06-06 03:30,6,3.613,3.616,3.605,3.6115,0
,2008-06-06 04:00,6,3.609,3.6125,3.6035,3.6125,0
,2008-06-06 04:30,6,3.6125,3.6155,3.599,3.601,0
,2008-06-06 05:00,6,3.6015,3.626,3.6015,3.6225,0
,2008-06-06 05:30,6,3.621,3.6275,3.6125,3.617,0
,2008-06-06 06:00,6,3.619,3.621,3.616,3.617,0
,2008-06-06 06:30,6,3.617,3.6205,3.589,3.598,0
,2008-06-06 07:00,6,3.598,3.618,3.594,3.6125,4
,2008-06-06 07:30,6,3.612,3.67,3.6115,3.6445,14
,2008-06-06 08:00,6,3.6445,3.662,3.635,3.66,2
,2008-06-06 08:30,6,3.6615,3.666,3.654,3.6565,0
,2008-06-06 09:00,6,3.6555,3.657,3.644,3.648,0
,2008-06-06 09:30,6,3.6485,3.655,3.645,3.651,0
,2008-06-06 10:00,6,3.651,3.6535,3.635,3.6365,0
,2008-06-06 10:30,6,3.6365,3.6365,3.614,3.6275,1
,2008-06-06 11:00,6,3.6275,3.63,3.62,3.6275,0
,2008-06-06 11:30,6,3.6275,3.633,3.618,3.6225,0
,2008-06-06 12:00,6,3.6225,3.633,3.6215,3.632,0
,2008-06-06 12:30,6,3.631,3.6345,3.625,3.63,0
,2008-06-06 13:00,6,3.63,3.6365,3.6275,3.6305,0
,2008-06-06 13:30,6,3.63,3.634,3.6295,3.63,0
,2008-06-06 14:00,6,3.63,3.634,3.63,3.63,0
,2008-06-06 14:30,6,3.635,3.64,3.635,3.635,0
,2008-06-06 15:00,6,3.631,3.6395,3.631,3.638,0
,2008-06-06 15:30,6,3.6375,3.6375,3.635,3.6355,0
,2008-06-06 16:00,6,3.6355,3.6355,3.631,3.631,0
,2008-06-08 17:00,9,3.6225,3.627,3.6205,3.623,0
,2008-06-08 17:30,9,3.6265,3.635,3.6265,3.635,0
,2008-06-08 18:00,9,3.6295,3.631,3.615,3.615,0
,2008-06-08 18:30,9,3.6205,3.6205,3.6205,3.6205,0
,2008-06-08 19:00,9,3.631,3.64,3.6275,3.632,0
,2008-06-08 19:30,9,3.635,3.635,3.635,3.635,0
,2008-06-08 20:00,9,3.6415,3.6425,3.6365,3.6425,0
,2008-06-08 20:30,9,3.6405,3.6405,3.64,3.6405,0
,2008-06-08 21:00,9,3.64,3.6435,3.64,3.6435,0
,2008-06-08 21:30,9,3.644,3.648,3.644,3.648,0
,2008-06-08 22:00,9,3.6465,3.6465,3.6435,3.6435,0
,2008-06-08 22:30,9,3.643,3.643,3.643,3.643,0
,2008-06-08 23:30,9,3.644,3.6475,3.642,3.642,0
,2008-06-09 00:00,9,3.6435,3.644,3.64,3.6405,0
,2008-06-09 00:30,9,3.64,3.6415,3.64,3.6415,0
,2008-06-09 01:00,9,3.644,3.644,3.6405,3.6405,0
,2008-06-09 01:30,9,3.6465,3.66,3.6465,3.655,0
,2008-06-09 02:00,9,3.656,3.66,3.6515,3.659,0
,2008-06-09 02:30,9,3.659,3.66,3.6565,3.6575,0
,2008-06-09 03:00,9,3.6595,3.663,3.654,3.658,0
,2008-06-09 03:30,9,3.657,3.66,3.639,3.641,0
,2008-06-09 04:00,9,3.646,3.646,3.64,3.641,0
,2008-06-09 04:30,9,3.6405,3.6475,3.6395,3.6455,0
,2008-06-09 05:00,9,3.6505,3.6555,3.6485,3.6485,0
,2008-06-09 05:30,9,3.6485,3.65,3.64,3.643,0
,2008-06-09 06:00,9,3.64,3.64,3.615,3.621,0
,2008-06-09 06:30,9,3.621,3.63,3.618,3.626,0
,2008-06-09 07:00,9,3.626,3.626,3.609,3.614,1
,2008-06-09 07:30,9,3.6145,3.6225,3.6125,3.6165,0
,2008-06-09 08:00,9,3.615,3.6165,3.6035,3.6095,1
,2008-06-09 08:30,9,3.6075,3.6085,3.5905,3.6055,1
,2008-06-09 09:00,9,3.6045,3.605,3.59,3.5995,0
,2008-06-09 09:30,9,3.6,3.608,3.588,3.6,0
,2008-06-09 10:00,9,3.603,3.6035,3.581,3.591,0
,2008-06-09 10:30,9,3.5895,3.616,3.5895,3.615,0
,2008-06-09 11:00,9,3.6145,3.622,3.6115,3.615,0
,2008-06-09 11:30,9,3.6135,3.623,3.6085,3.612,1
,2008-06-09 12:00,9,3.613,3.6155,3.6085,3.6135,0
,2008-06-09 12:30,9,3.6115,3.615,3.61,3.611,0
,2008-06-09 13:00,9,3.6105,3.6105,3.602,3.608,0
,2008-06-09 13:30,9,3.6075,3.608,3.6,3.603,0
,2008-06-09 14:00,9,3.6005,3.6035,3.593,3.5935,0
,2008-06-09 14:30,9,3.5935,3.6,3.5935,3.6,0
,2008-06-09 15:00,9,3.595,3.6005,3.5945,3.595,0
,2008-06-09 15:30,9,3.592,3.595,3.592,3.595,0
,2008-06-09 16:00,9,3.6,3.601,3.6,3.6,0
,2008-06-09 17:00,10,3.6075,3.608,3.586,3.586,0
,2008-06-09 17:30,10,3.5915,3.5915,3.5915,3.5915,0
,2008-06-09 18:30,10,3.5985,3.5985,3.5985,3.5985,0
,2008-06-09 19:00,10,3.599,3.606,3.599,3.606,0
,2008-06-09 19:30,10,3.6055,3.6055,3.598,3.603,0
,2008-06-09 20:00,10,3.6,3.6,3.588,3.593,0
,2008-06-09 20:30,10,3.596,3.596,3.59,3.593,0
,2008-06-09 21:00,10,3.5915,3.5925,3.5915,3.5925,0
,2008-06-09 21:30,10,3.59,3.59,3.59,3.59,0
,2008-06-09 22:00,10,3.595,3.595,3.585,3.585,0
,2008-06-09 22:30,10,3.5875,3.5875,3.5875,3.5875,0
,2008-06-09 23:00,10,3.5875,3.5875,3.584,3.584,0
,2008-06-09 23:30,10,3.5885,3.5905,3.586,3.5865,0
,2008-06-10 00:00,10,3.587,3.5875,3.57,3.575,0
,2008-06-10 00:30,10,3.5745,3.5765,3.5735,3.5745,0
,2008-06-10 01:00,10,3.5745,3.5785,3.573,3.5755,0
,2008-06-10 01:30,10,3.576,3.582,3.575,3.575,0
,2008-06-10 02:00,10,3.5765,3.58,3.57,3.572,0
,2008-06-10 02:30,10,3.5735,3.5735,3.566,3.57,0
,2008-06-10 03:00,10,3.5675,3.575,3.5665,3.572,0
,2008-06-10 03:30,10,3.572,3.577,3.568,3.5685,0
,2008-06-10 04:00,10,3.5685,3.5785,3.568,3.5785,0
,2008-06-10 04:30,10,3.578,3.5845,3.577,3.578,0
,2008-06-10 05:00,10,3.575,3.5755,3.574,3.5755,0
,2008-06-10 05:30,10,3.58,3.5825,3.577,3.5825,0
,2008-06-10 06:00,10,3.581,3.5925,3.581,3.592,0
,2008-06-10 06:30,10,3.59,3.5915,3.579,3.5875,0
,2008-06-10 07:00,10,3.585,3.599,3.5845,3.5935,0
,2008-06-10 07:30,10,3.5945,3.601,3.5865,3.5905,0
,2008-06-10 08:00,10,3.592,3.5955,3.555,3.56,3
,2008-06-10 08:30,10,3.558,3.5715,3.5545,3.569,1
,2008-06-10 09:00,10,3.568,3.5845,3.5665,3.575,0
,2008-06-10 09:30,10,3.576,3.594,3.5675,3.568,1
,2008-06-10 10:00,10,3.568,3.5775,3.562,3.571,0
,2008-06-10 10:30,10,3.57,3.573,3.55,3.5575,2
,2008-06-10 11:00,10,3.5575,3.5655,3.555,3.56,0
,2008-06-10 11:30,10,3.5605,3.564,3.554,3.5595,0
,2008-06-10 12:00,10,3.5585,3.5595,3.5525,3.554,0
,2008-06-10 12:30,10,3.554,3.5555,3.551,3.5525,0
,2008-06-10 13:00,10,3.555,3.5555,3.548,3.5555,0
,2008-06-10 13:30,10,3.5625,3.5625,3.552,3.557,0
,2008-06-10 14:00,10,3.5565,3.557,3.553,3.556,0
,2008-06-10 14:30,10,3.555,3.557,3.5535,3.557,0
,2008-06-10 15:00,10,3.556,3.558,3.553,3.553,0
,2008-06-10 15:30,10,3.5565,3.56,3.552,3.56,0
,2008-06-10 17:00,11,3.555,3.555,3.55,3.55,0
,2008-06-10 17:30,11,3.551,3.551,3.549,3.549,0
,2008-06-10 18:30,11,3.5475,3.5475,3.5475,3.5475,0
,2008-06-10 19:00,11,3.552,3.5525,3.5455,3.5505,0
,2008-06-10 19:30,11,3.5595,3.5595,3.5595,3.5595,0
,2008-06-10 20:00,11,3.56,3.5605,3.5535,3.5605,0
,2008-06-10 20:30,11,3.5525,3.5525,3.5525,3.5525,0
,2008-06-10 21:00,11,3.5585,3.5585,3.5585,3.5585,0
,2008-06-10 22:00,11,3.557,3.557,3.553,3.553,0
,2008-06-10 22:30,11,3.5525,3.5545,3.5525,3.5545,0
,2008-06-10 23:00,11,3.554,3.554,3.554,3.554,0
,2008-06-10 23:30,11,3.5555,3.5645,3.5555,3.5615,0
,2008-06-11 00:00,11,3.5615,3.563,3.5575,3.5575,0
,2008-06-11 00:30,11,3.5585,3.5605,3.5555,3.5585,0
,2008-06-11 01:00,11,3.559,3.5625,3.555,3.555,0
,2008-06-11 01:30,11,3.555,3.565,3.554,3.565,0
,2008-06-11 02:00,11,3.566,3.568,3.56,3.56,0
,2008-06-11 02:30,11,3.562,3.5635,3.557,3.558,0
,2008-06-11 03:00,11,3.557,3.557,3.5265,3.537,0
,2008-06-11 03:30,11,3.536,3.537,3.523,3.5325,0
,2008-06-11 04:00,11,3.533,3.5385,3.528,3.537,0
,2008-06-11 04:30,11,3.535,3.5525,3.535,3.5495,0
,2008-06-11 05:00,11,3.5515,3.5525,3.5415,3.5525,0
,2008-06-11 05:30,11,3.5535,3.5535,3.543,3.546,0
,2008-06-11 06:00,11,3.5445,3.547,3.54,3.543,0
,2008-06-11 06:30,11,3.5435,3.5575,3.5435,3.556,0
,2008-06-11 07:00,11,3.557,3.573,3.553,3.5695,0
,2008-06-11 07:30,11,3.5695,3.5695,3.5615,3.5685,0
,2008-06-11 08:00,11,3.567,3.5705,3.5645,3.5685,0
,2008-06-11 08:30,11,3.5685,3.6,3.5685,3.5875,2
,2008-06-11 09:00,11,3.5875,3.598,3.5775,3.5805,0
,2008-06-11 09:30,11,3.5805,3.5865,3.5655,3.5735,0
,2008-06-11 10:00,11,3.574,3.582,3.568,3.581,0
,2008-06-11 10:30,11,3.582,3.585,3.5735,3.5815,0
,2008-06-11 11:00,11,3.5815,3.583,3.5775,3.58,0
,2008-06-11 11:30,11,3.581,3.5865,3.5775,3.5775,1
,2008-06-11 12:00,11,3.5795,3.5805,3.574,3.5755,0
,2008-06-11 12:30,11,3.5765,3.584,3.5765,3.5785,0
,2008-06-11 13:00,11,3.5765,3.578,3.5765,3.578,0
,2008-06-11 13:30,11,3.578,3.5835,3.576,3.5835,0
,2008-06-11 14:00,11,3.5775,3.5785,3.573,3.574,0
,2008-06-11 14:30,11,3.5705,3.578,3.57,3.5755,0
,2008-06-11 15:00,11,3.578,3.579,3.5705,3.571,0
,2008-06-11 15:30,11,3.5705,3.5705,3.5695,3.5695,0
,2008-06-11 17:00,12,3.572,3.572,3.571,3.571,0
,2008-06-11 17:30,12,3.5735,3.5735,3.5735,3.5735,0
,2008-06-11 18:00,12,3.5705,3.5705,3.5705,3.5705,0
,2008-06-11 18:30,12,3.571,3.571,3.571,3.571,0
,2008-06-11 19:00,12,3.5675,3.5675,3.5675,3.5675,0
,2008-06-11 20:00,12,3.5725,3.58,3.5725,3.58,0
,2008-06-11 20:30,12,3.58,3.58,3.58,3.58,0
,2008-06-11 21:00,12,3.575,3.582,3.575,3.582,0
,2008-06-11 21:30,12,3.581,3.583,3.564,3.564,0
,2008-06-11 22:00,12,3.564,3.564,3.564,3.564,0
,2008-06-11 22:30,12,3.565,3.565,3.565,3.565,0
,2008-06-11 23:00,12,3.565,3.5665,3.565,3.5665,0
,2008-06-11 23:30,12,3.567,3.5715,3.565,3.5715,0
,2008-06-12 00:00,12,3.5715,3.5715,3.57,3.57,0
,2008-06-12 00:30,12,3.5735,3.575,3.5725,3.5725,0
,2008-06-12 01:00,12,3.571,3.571,3.563,3.565,0
,2008-06-12 01:30,12,3.5665,3.5665,3.555,3.5585,0
,2008-06-12 02:00,12,3.557,3.557,3.537,3.554,0
,2008-06-12 02:30,12,3.5575,3.5615,3.5575,3.5615,0
,2008-06-12 03:00,12,3.5595,3.5675,3.553,3.553,0
,2008-06-12 03:30,12,3.5525,3.557,3.5455,3.5525,0
,2008-06-12 04:00,12,3.555,3.5585,3.5525,3.5525,0
,2008-06-12 04:30,12,3.556,3.558,3.552,3.5545,0
,2008-06-12 05:00,12,3.553,3.553,3.545,3.545,0
,2008-06-12 05:30,12,3.546,3.5485,3.533,3.533,0
,2008-06-12 06:00,12,3.537,3.539,3.529,3.533,0
,2008-06-12 06:30,12,3.5345,3.5425,3.532,3.535,0
,2008-06-12 07:00,12,3.535,3.5365,3.515,3.522,5
,2008-06-12 07:30,12,3.522,3.535,3.5065,3.532,3
,2008-06-12 08:00,12,3.532,3.532,3.522,3.525,0
,2008-06-12 08:30,12,3.5255,3.5355,3.52,3.53,0
,2008-06-12 09:00,12,3.531,3.549,3.5275,3.5465,0
,2008-06-12 09:30,12,3.546,3.552,3.522,3.522,1
,2008-06-12 10:00,12,3.522,3.5405,3.517,3.538,0
,2008-06-12 10:30,12,3.538,3.544,3.5255,3.544,0
,2008-06-12 11:00,12,3.5445,3.548,3.5365,3.5425,0
,2008-06-12 11:30,12,3.541,3.545,3.5335,3.54,3
,2008-06-12 12:00,12,3.5405,3.5455,3.537,3.542,0
,2008-06-12 12:30,12,3.5425,3.545,3.541,3.541,0
,2008-06-12 13:00,12,3.541,3.545,3.5405,3.5445,0
,2008-06-12 13:30,12,3.5395,3.542,3.5385,3.5385,0
,2008-06-12 14:00,12,3.54,3.541,3.5395,3.541,0
,2008-06-12 14:30,12,3.539,3.539,3.5315,3.5325,0
,2008-06-12 15:00,12,3.531,3.531,3.531,3.531,0
,2008-06-12 16:00,12,3.5325,3.536,3.5315,3.536,0
,2008-06-12 17:30,13,3.535,3.535,3.531,3.531,0
,2008-06-12 19:00,13,3.536,3.536,3.536,3.536,0
,2008-06-12 19:30,13,3.535,3.535,3.535,3.535,0
,2008-06-12 20:00,13,3.5375,3.545,3.5375,3.545,0
,2008-06-12 20:30,13,3.5435,3.545,3.5435,3.545,0
,2008-06-12 21:00,13,3.546,3.546,3.545,3.546,0
,2008-06-12 21:30,13,3.5455,3.546,3.54,3.541,0
,2008-06-12 22:00,13,3.541,3.544,3.5355,3.5425,0
,2008-06-12 22:30,13,3.5395,3.541,3.5395,3.541,0
,2008-06-12 23:00,13,3.546,3.546,3.546,3.546,0
,2008-06-12 23:30,13,3.5415,3.545,3.5415,3.544,0
,2008-06-13 00:00,13,3.544,3.546,3.5435,3.5435,0
,2008-06-13 00:30,13,3.5445,3.546,3.544,3.546,0
,2008-06-13 01:00,13,3.545,3.55,3.545,3.548,0
,2008-06-13 01:30,13,3.548,3.556,3.5455,3.55,0
,2008-06-13 02:00,13,3.547,3.561,3.542,3.559,0
,2008-06-13 02:30,13,3.5575,3.5575,3.5485,3.557,0
,2008-06-13 03:00,13,3.551,3.56,3.549,3.555,0
,2008-06-13 03:30,13,3.5555,3.5765,3.5555,3.5675,0
,2008-06-13 04:00,13,3.567,3.573,3.563,3.571,0
,2008-06-13 04:30,13,3.568,3.568,3.555,3.5625,0
,2008-06-13 05:00,13,3.564,3.566,3.5575,3.558,0
,2008-06-13 05:30,13,3.5585,3.559,3.5455,3.552,0
,2008-06-13 06:00,13,3.5475,3.5505,3.54,3.547,0
,2008-06-13 06:30,13,3.5495,3.553,3.545,3.5465,0
,2008-06-13 07:00,13,3.5495,3.56,3.5425,3.549,1
,2008-06-13 07:30,13,3.5445,3.5545,3.533,3.535,1
,2008-06-13 08:00,13,3.537,3.544,3.5285,3.533,0
,2008-06-13 08:30,13,3.5335,3.546,3.5275,3.5395,0
,2008-06-13 09:00,13,3.54,3.543,3.5325,3.5385,0
,2008-06-13 09:30,13,3.5375,3.5435,3.5355,3.5385,0
,2008-06-13 10:00,13,3.54,3.6175,3.54,3.599,20
,2008-06-13 10:30,13,3.599,3.611,3.592,3.5965,4
,2008-06-13 11:00,13,3.596,3.612,3.586,3.605,2
,2008-06-13 11:30,13,3.605,3.6055,3.587,3.5915,1
,2008-06-13 12:00,13,3.592,3.5945,3.587,3.5885,0
,2008-06-13 12:30,13,3.5895,3.592,3.588,3.588,0
,2008-06-13 13:00,13,3.587,3.589,3.58,3.5805,0
,2008-06-13 13:30,13,3.5865,3.589,3.586,3.5865,0
,2008-06-13 14:00,13,3.5875,3.5875,3.583,3.583,0
,2008-06-13 14:30,13,3.583,3.5885,3.5805,3.581,0
,2008-06-13 15:00,13,3.581,3.5875,3.581,3.5875,0
,2008-06-13 15:30,13,3.581,3.581,3.5805,3.5805,0
,2008-06-13 16:00,13,3.5805,3.5805,3.5805,3.5805,0
,2008-06-15 17:00,16,3.589,3.5935,3.585,3.5935,0
,2008-06-15 17:30,16,3.592,3.597,3.592,3.597,0
,2008-06-15 18:00,16,3.5965,3.61,3.5965,3.608,0
,2008-06-15 19:00,16,3.608,3.6255,3.608,3.61,0
,2008-06-15 19:30,16,3.61,3.615,3.61,3.612,0
,2008-06-15 20:00,16,3.6145,3.62,3.6025,3.6025,0
,2008-06-15 20:30,16,3.6025,3.604,3.5975,3.5975,0
,2008-06-15 21:00,16,3.5975,3.6025,3.592,3.596,0
,2008-06-15 21:30,16,3.5965,3.5965,3.5965,3.5965,0
,2008-06-15 22:00,16,3.594,3.594,3.594,3.594,0
,2008-06-15 22:30,16,3.6,3.6,3.6,3.6,0
,2008-06-15 23:00,16,3.597,3.597,3.594,3.594,0
,2008-06-15 23:30,16,3.594,3.6065,3.594,3.6065,0
,2008-06-16 00:00,16,3.6025,3.6045,3.602,3.602,0
,2008-06-16 00:30,16,3.603,3.6065,3.603,3.6065,0
,2008-06-16 01:00,16,3.608,3.6095,3.593,3.601,0
,2008-06-16 01:30,16,3.6,3.6095,3.596,3.596,0
,2008-06-16 02:00,16,3.595,3.5975,3.5915,3.595,0
,2008-06-16 02:30,16,3.596,3.597,3.5935,3.594,0
,2008-06-16 03:00,16,3.595,3.618,3.591,3.618,0
,2008-06-16 03:30,16,3.6195,3.624,3.613,3.6225,0
,2008-06-16 04:00,16,3.623,3.6315,3.6175,3.622,0
,2008-06-16 04:30,16,3.6235,3.64,3.6235,3.637,0
,2008-06-16 05:00,16,3.638,3.6525,3.6335,3.6485,0
,2008-06-16 05:30,16,3.648,3.652,3.6435,3.6435,0
,2008-06-16 06:00,16,3.6435,3.645,3.64,3.642,0
,2008-06-16 06:30,16,3.643,3.6495,3.6325,3.636,0
,2008-06-16 07:00,16,3.636,3.684,3.6315,3.68,19
,2008-06-16 07:30,16,3.6795,3.693,3.6625,3.684,11
,2008-06-16 08:00,16,3.6855,3.705,3.681,3.69,4
,2008-06-16 08:30,16,3.6885,3.691,3.6735,3.679,0
,2008-06-16 09:00,16,3.678,3.688,3.6715,3.6865,0
,2008-06-16 09:30,16,3.685,3.686,3.662,3.664,0
,2008-06-16 10:00,16,3.664,3.6825,3.658,3.675,0
,2008-06-16 10:30,16,3.6765,3.68,3.664,3.6695,0
,2008-06-16 11:00,16,3.669,3.678,3.6655,3.6705,0
,2008-06-16 11:30,16,3.671,3.675,3.661,3.6645,0
,2008-06-16 12:00,16,3.6625,3.6685,3.662,3.662,0
,2008-06-16 12:30,16,3.6615,3.665,3.656,3.664,0
,2008-06-16 13:00,16,3.6655,3.666,3.6605,3.6605,0
,2008-06-16 13:30,16,3.662,3.668,3.656,3.656,0
,2008-06-16 14:00,16,3.66,3.6655,3.656,3.66,0
,2008-06-16 14:30,16,3.657,3.66,3.6515,3.6525,0
,2008-06-16 15:00,16,3.6535,3.6655,3.6535,3.66,0
,2008-06-16 15:30,16,3.666,3.666,3.6625,3.6625,0
,2008-06-16 16:00,16,3.662,3.6655,3.657,3.657,0
,2008-06-16 17:00,17,3.65,3.651,3.6485,3.651,0
,2008-06-16 18:00,17,3.6505,3.6505,3.6505,3.6505,0
,2008-06-16 18:30,17,3.651,3.651,3.651,3.651,0
,2008-06-16 19:00,17,3.652,3.652,3.65,3.6515,0
,2008-06-16 19:30,17,3.6515,3.655,3.65,3.655,0
,2008-06-16 20:00,17,3.65,3.6595,3.649,3.6595,0
,2008-06-16 20:30,17,3.657,3.6655,3.6545,3.6655,0
,2008-06-16 21:00,17,3.6615,3.666,3.6615,3.666,0
,2008-06-16 22:00,17,3.661,3.6645,3.661,3.6645,0
,2008-06-16 22:30,17,3.661,3.661,3.66,3.66,0
,2008-06-16 23:30,17,3.6645,3.6725,3.6645,3.6725,0
,2008-06-17 00:00,17,3.675,3.684,3.6745,3.684,0
,2008-06-17 00:30,17,3.682,3.6855,3.682,3.685,0
,2008-06-17 01:00,17,3.683,3.684,3.677,3.682,0
,2008-06-17 01:30,17,3.6835,3.687,3.6805,3.686,0
,2008-06-17 02:00,17,3.682,3.6845,3.675,3.676,0
,2008-06-17 02:30,17,3.6745,3.682,3.671,3.682,0
,2008-06-17 03:00,17,3.679,3.6815,3.665,3.678,0
,2008-06-17 03:30,17,3.679,3.679,3.6535,3.6555,0
,2008-06-17 04:00,17,3.6555,3.6555,3.644,3.6515,0
,2008-06-17 04:30,17,3.653,3.6565,3.652,3.653,0
,2008-06-17 05:00,17,3.65,3.6515,3.643,3.65,0
,2008-06-17 05:30,17,3.651,3.6515,3.644,3.651,0
,2008-06-17 06:00,17,3.65,3.6505,3.6415,3.642,0
,2008-06-17 06:30,17,3.643,3.645,3.64,3.6435,0
,2008-06-17 07:00,17,3.645,3.648,3.6225,3.6245,2
,2008-06-17 07:30,17,3.6255,3.643,3.6235,3.6355,0
,2008-06-17 08:00,17,3.637,3.643,3.635,3.637,0
,2008-06-17 08:30,17,3.636,3.655,3.636,3.65,0
,2008-06-17 09:00,17,3.65,3.6525,3.643,3.6525,0
,2008-06-17 09:30,17,3.652,3.673,3.6515,3.6625,0
,2008-06-17 10:00,17,3.6625,3.6725,3.6545,3.664,0
,2008-06-17 10:30,17,3.6635,3.6675,3.6545,3.659,0
,2008-06-17 11:00,17,3.658,3.659,3.649,3.6525,0
,2008-06-17 11:30,17,3.6515,3.6535,3.6395,3.6495,0
,2008-06-17 12:00,17,3.65,3.6515,3.6445,3.6455,0
,2008-06-17 12:30,17,3.646,3.649,3.645,3.649,0
,2008-06-17 13:00,17,3.646,3.648,3.642,3.643,0
,2008-06-17 13:30,17,3.643,3.646,3.6425,3.646,0
,2008-06-17 14:00,17,3.6425,3.6425,3.642,3.6425,0
,2008-06-17 14:30,17,3.642,3.651,3.642,3.647,0
,2008-06-17 15:00,17,3.6445,3.6495,3.6445,3.6495,0
,2008-06-17 15:30,17,3.6455,3.649,3.644,3.649,0
,2008-06-17 16:00,17,3.647,3.647,3.6445,3.6445,0
,2008-06-17 17:00,18,3.65,3.65,3.6415,3.6415,0
,2008-06-17 17:30,18,3.642,3.642,3.642,3.642,0
,2008-06-17 18:30,18,3.642,3.642,3.642,3.642,0
,2008-06-17 20:00,18,3.651,3.655,3.651,3.655,0
,2008-06-17 20:30,18,3.655,3.655,3.655,3.655,0
,2008-06-17 21:00,18,3.651,3.651,3.6495,3.6495,0
,2008-06-17 21:30,18,3.6495,3.6495,3.648,3.648,0
,2008-06-17 22:00,18,3.6575,3.6575,3.6575,3.6575,0
,2008-06-17 23:00,18,3.65,3.658,3.65,3.651,0
,2008-06-17 23:30,18,3.645,3.651,3.645,3.647,0
,2008-06-18 00:00,18,3.6475,3.6475,3.6435,3.6475,0
,2008-06-18 00:30,18,3.645,3.651,3.645,3.651,0
,2008-06-18 01:00,18,3.645,3.658,3.6435,3.658,0
,2008-06-18 01:30,18,3.655,3.668,3.655,3.658,0
,2008-06-18 02:00,18,3.658,3.679,3.658,3.674,0
,2008-06-18 02:30,18,3.6745,3.68,3.672,3.672,0
,2008-06-18 03:00,18,3.672,3.68,3.668,3.67,0
,2008-06-18 03:30,18,3.671,3.678,3.67,3.67,0
,2008-06-18 04:00,18,3.6735,3.6815,3.6735,3.678,0
,2008-06-18 04:30,18,3.6795,3.68,3.672,3.672,0
,2008-06-18 05:00,18,3.674,3.6755,3.664,3.675,0
,2008-06-18 05:30,18,3.6705,3.676,3.6705,3.675,0
,2008-06-18 06:00,18,3.675,3.676,3.6725,3.675,0
,2008-06-18 06:30,18,3.6755,3.676,3.6705,3.672,0
,2008-06-18 07:00,18,3.6745,3.7265,3.6725,3.721,7
,2008-06-18 07:30,18,3.7225,3.7275,3.709,3.7165,0
,2008-06-18 08:00,18,3.717,3.7425,3.7145,3.7425,2
,2008-06-18 08:30,18,3.7415,3.754,3.741,3.7475,2
,2008-06-18 09:00,18,3.747,3.7535,3.736,3.751,0
,2008-06-18 09:30,18,3.751,3.7525,3.7325,3.7435,0
,2008-06-18 10:00,18,3.7445,3.7515,3.726,3.7315,0
,2008-06-18 10:30,18,3.7315,3.734,3.713,3.7335,0
,2008-06-18 11:00,18,3.735,3.738,3.7315,3.7375,0
,2008-06-18 11:30,18,3.7355,3.75,3.7355,3.7475,0
,2008-06-18 12:00,18,3.748,3.758,3.745,3.753,0
,2008-06-18 12:30,18,3.753,3.761,3.7525,3.758,0
,2008-06-18 13:00,18,3.7575,3.7585,3.7425,3.747,0
,2008-06-18 13:30,18,3.7415,3.7465,3.74,3.742,0
,2008-06-18 14:00,18,3.741,3.744,3.733,3.742,0
,2008-06-18 14:30,18,3.7425,3.747,3.7425,3.743,0
,2008-06-18 15:00,18,3.74,3.7445,3.7395,3.7425,0
,2008-06-18 15:30,18,3.7405,3.7465,3.74,3.7455,0
,2008-06-18 16:00,18,3.748,3.748,3.743,3.7435,0
,2008-06-18 17:00,19,3.7355,3.747,3.735,3.736,0
,2008-06-18 18:00,19,3.7465,3.7465,3.7465,3.7465,0
,2008-06-18 18:30,19,3.743,3.7465,3.738,3.7465,0
,2008-06-18 19:00,19,3.7465,3.75,3.7465,3.75,0
,2008-06-18 19:30,19,3.7445,3.7555,3.7425,3.7425,0
,2008-06-18 20:00,19,3.7425,3.7435,3.7425,3.7435,0
,2008-06-18 21:00,19,3.7435,3.7435,3.7435,3.7435,0
,2008-06-18 21:30,19,3.7435,3.7435,3.736,3.7385,0
,2008-06-18 22:00,19,3.7405,3.7525,3.7405,3.7525,0
,2008-06-18 23:00,19,3.7525,3.7525,3.7525,3.7525,0
,2008-06-18 23:30,19,3.7525,3.7525,3.7475,3.7525,0
,2008-06-19 00:00,19,3.754,3.771,3.7535,3.771,0
,2008-06-19 00:30,19,3.774,3.7745,3.7665,3.77,0
,2008-06-19 01:00,19,3.7685,3.77,3.762,3.764,0
,2008-06-19 01:30,19,3.7695,3.782,3.7685,3.7695,0
,2008-06-19 02:00,19,3.7705,3.775,3.764,3.767,0
,2008-06-19 02:30,19,3.7655,3.7685,3.7635,3.7635,0
,2008-06-19 03:00,19,3.763,3.7745,3.76,3.7685,0
,2008-06-19 03:30,19,3.771,3.7715,3.747,3.755,0
,2008-06-19 04:00,19,3.7575,3.762,3.753,3.7575,0
,2008-06-19 04:30,19,3.7575,3.763,3.756,3.756,0
,2008-06-19 05:00,19,3.758,3.758,3.7405,3.744,0
,2008-06-19 05:30,19,3.745,3.745,3.7375,3.743,0
,2008-06-19 06:00,19,3.743,3.743,3.7305,3.742,0
,2008-06-19 06:30,19,3.733,3.733,3.7245,3.73,0
,2008-06-19 07:00,19,3.7315,3.7455,3.7305,3.745,1
,2008-06-19 07:30,19,3.744,3.8085,3.7405,3.803,21
,2008-06-19 08:00,19,3.801,3.8175,3.7995,3.8055,2
,2008-06-19 08:30,19,3.8045,3.8045,3.776,3.795,2
,2008-06-19 09:00,19,3.795,3.802,3.788,3.798,0
,2008-06-19 09:30,19,3.799,3.805,3.797,3.803,0
,2008-06-19 10:00,19,3.804,3.806,3.79,3.796,0
,2008-06-19 10:30,19,3.796,3.796,3.7785,3.7825,0
,2008-06-19 11:00,19,3.7835,3.7835,3.759,3.761,0
,2008-06-19 11:30,19,3.763,3.7825,3.761,3.7795,0
,2008-06-19 12:00,19,3.779,3.7795,3.7755,3.7755,0
,2008-06-19 12:30,19,3.7755,3.7795,3.775,3.777,0
,2008-06-19 13:00,19,3.776,3.78,3.776,3.779,0
,2008-06-19 13:30,19,3.779,3.78,3.7745,3.7745,0
,2008-06-19 14:00,19,3.7745,3.78,3.7715,3.78,0
,2008-06-19 14:30,19,3.782,3.7855,3.777,3.7775,0
,2008-06-19 15:00,19,3.7775,3.7835,3.7755,3.7835,0
,2008-06-19 15:30,19,3.784,3.787,3.779,3.787,0
,2008-06-19 16:00,19,3.789,3.79,3.783,3.783,0
,2008-06-19 17:00,20,3.78,3.783,3.78,3.783,0
,2008-06-19 18:30,20,3.7825,3.7825,3.7825,3.7825,0
,2008-06-19 19:00,20,3.7765,3.7765,3.776,3.776,0
,2008-06-19 19:30,20,3.78,3.782,3.78,3.782,0
,2008-06-19 20:00,20,3.782,3.782,3.77,3.77,0
,2008-06-19 20:30,20,3.77,3.77,3.765,3.765,0
,2008-06-19 21:00,20,3.765,3.769,3.765,3.769,0
,2008-06-19 21:30,20,3.769,3.773,3.769,3.773,0
,2008-06-19 22:00,20,3.7755,3.7755,3.7755,3.7755,0
,2008-06-19 23:00,20,3.772,3.772,3.772,3.772,0
,2008-06-19 23:30,20,3.775,3.7765,3.773,3.773,0
,2008-06-20 00:00,20,3.773,3.783,3.773,3.783,0
,2008-06-20 00:30,20,3.783,3.783,3.7755,3.7755,0
,2008-06-20 01:00,20,3.778,3.785,3.7755,3.785,0
,2008-06-20 01:30,20,3.78,3.7905,3.7785,3.788,0
,2008-06-20 02:00,20,3.788,3.791,3.785,3.789,0
,2008-06-20 02:30,20,3.789,3.803,3.789,3.799,0
,2008-06-20 03:00,20,3.803,3.803,3.794,3.795,0
,2008-06-20 03:30,20,3.796,3.8,3.7945,3.7995,0
,2008-06-20 04:00,20,3.799,3.7995,3.792,3.796,0
,2008-06-20 04:30,20,3.7945,3.8155,3.794,3.8155,0
,2008-06-20 05:00,20,3.8155,3.8275,3.8155,3.819,0
,2008-06-20 05:30,20,3.8175,3.8215,3.8135,3.8215,0
,2008-06-20 06:00,20,3.8215,3.8215,3.8175,3.8205,0
,2008-06-20 06:30,20,3.8215,3.833,3.8205,3.8295,0
,2008-06-20 07:00,20,3.8295,3.8425,3.827,3.832,1
,2008-06-20 07:30,20,3.8325,3.834,3.812,3.821,0
,2008-06-20 08:00,20,3.821,3.824,3.7965,3.805,0
,2008-06-20 08:30,20,3.808,3.819,3.804,3.813,0
,2008-06-20 09:00,20,3.814,3.8265,3.811,3.824,1
,2008-06-20 09:30,20,3.8245,3.8255,3.8175,3.8175,0
,2008-06-20 10:00,20,3.8185,3.8245,3.815,3.821,0
,2008-06-20 10:30,20,3.819,3.8295,3.816,3.8225,0
,2008-06-20 11:00,20,3.8215,3.8225,3.817,3.8225,0
,2008-06-20 11:30,20,3.824,3.8385,3.822,3.832,0
,2008-06-20 12:00,20,3.831,3.8315,3.826,3.8305,0
,2008-06-20 12:30,20,3.828,3.832,3.823,3.8305,0
,2008-06-20 13:00,20,3.8305,3.8325,3.826,3.827,0
,2008-06-20 13:30,20,3.8295,3.8295,3.8235,3.8265,0
,2008-06-20 14:00,20,3.8215,3.8235,3.8195,3.8235,0
,2008-06-20 14:30,20,3.83,3.8375,3.8295,3.83,0
,2008-06-20 15:00,20,3.8335,3.8365,3.823,3.8365,0
,2008-06-20 15:30,20,3.826,3.826,3.82,3.82,0
,2008-06-20 16:00,20,3.8195,3.8195,3.817,3.817,0
,2008-06-22 17:00,23,3.8325,3.8325,3.8325,3.8325,0
,2008-06-22 18:00,23,3.832,3.832,3.832,3.832,0
,2008-06-22 18:30,23,3.832,3.832,3.8315,3.832,0
,2008-06-22 19:00,23,3.828,3.828,3.828,3.828,0
,2008-06-22 19:30,23,3.825,3.825,3.8205,3.8205,0
,2008-06-22 20:00,23,3.8125,3.8125,3.806,3.8125,0
,2008-06-22 20:30,23,3.82,3.82,3.82,3.82,0
,2008-06-22 21:00,23,3.8175,3.8195,3.813,3.813,0
,2008-06-22 21:30,23,3.8205,3.8205,3.82,3.82,0
,2008-06-22 22:30,23,3.824,3.8245,3.824,3.8245,0
,2008-06-22 23:30,23,3.8265,3.83,3.8225,3.826,0
,2008-06-23 00:00,23,3.826,3.8455,3.825,3.8445,0
,2008-06-23 00:30,23,3.844,3.848,3.84,3.84,0
,2008-06-23 01:00,23,3.8415,3.8415,3.83,3.83,0
,2008-06-23 01:30,23,3.84,3.8505,3.84,3.844,0
,2008-06-23 02:00,23,3.845,3.845,3.834,3.834,0
,2008-06-23 02:30,23,3.837,3.8415,3.833,3.838,0
,2008-06-23 03:00,23,3.84,3.84,3.8235,3.8285,0
,2008-06-23 03:30,23,3.828,3.8385,3.8255,3.8265,0
,2008-06-23 04:00,23,3.827,3.8275,3.812,3.8155,0
,2008-06-23 04:30,23,3.821,3.826,3.821,3.823,0
,2008-06-23 05:00,23,3.823,3.823,3.8135,3.8185,0
,2008-06-23 05:30,23,3.82,3.82,3.8095,3.8135,0
,2008-06-23 06:00,23,3.8135,3.8195,3.8135,3.814,0
,2008-06-23 06:30,23,3.814,3.8185,3.808,3.812,0
,2008-06-23 07:00,23,3.8115,3.82,3.796,3.802,0
,2008-06-23 07:30,23,3.801,3.802,3.778,3.789,0
,2008-06-23 08:00,23,3.789,3.7895,3.777,3.78,0
,2008-06-23 08:30,23,3.7815,3.7875,3.7745,3.78,0
,2008-06-23 09:00,23,3.78,3.781,3.7705,3.775,0
,2008-06-23 09:30,23,3.775,3.7825,3.7725,3.78,2
,2008-06-23 10:00,23,3.7805,3.793,3.7765,3.793,0
,2008-06-23 10:30,23,3.7935,3.8095,3.7875,3.7985,0
,2008-06-23 11:00,23,3.7995,3.804,3.795,3.8035,0
,2008-06-23 11:30,23,3.802,3.814,3.7955,3.81,0
,2008-06-23 12:00,23,3.809,3.8105,3.804,3.806,0
,2008-06-23 12:30,23,3.807,3.8075,3.7995,3.7995,0
,2008-06-23 13:00,23,3.797,3.802,3.7905,3.8,0
,2008-06-23 13:30,23,3.7975,3.8,3.7945,3.7945,0
,2008-06-23 14:00,23,3.7935,3.8005,3.793,3.8005,0
,2008-06-23 14:30,23,3.804,3.81,3.8015,3.81,0
,2008-06-23 15:00,23,3.8105,3.824,3.8105,3.8165,0
,2008-06-23 15:30,23,3.8165,3.8165,3.81,3.81,0
,2008-06-23 16:00,23,3.81,3.81,3.81,3.81,0
,2008-06-23 17:00,24,3.81,3.8115,3.81,3.8115,0
,2008-06-23 17:30,24,3.81,3.81,3.81,3.81,0
,2008-06-23 18:00,24,3.8105,3.8105,3.81,3.81,0
,2008-06-23 19:00,24,3.8105,3.8105,3.8095,3.8095,0
,2008-06-23 19:30,24,3.802,3.802,3.802,3.802,0
,2008-06-23 20:00,24,3.802,3.802,3.802,3.802,0
,2008-06-23 21:00,24,3.804,3.804,3.8015,3.8015,0
,2008-06-23 21:30,24,3.801,3.8015,3.793,3.795,0
,2008-06-23 22:30,24,3.793,3.793,3.7905,3.7905,0
,2008-06-23 23:00,24,3.79,3.79,3.79,3.79,0
,2008-06-23 23:30,24,3.792,3.792,3.789,3.789,0
,2008-06-24 00:00,24,3.7895,3.7915,3.7895,3.7915,0
,2008-06-24 00:30,24,3.79,3.791,3.7865,3.7865,0
,2008-06-24 01:00,24,3.786,3.786,3.785,3.786,0
,2008-06-24 01:30,24,3.7885,3.7885,3.782,3.7835,0
,2008-06-24 02:00,24,3.7865,3.802,3.7865,3.802,0
,2008-06-24 02:30,24,3.803,3.804,3.796,3.7975,0
,2008-06-24 03:00,24,3.7955,3.7955,3.7865,3.7865,0
,2008-06-24 03:30,24,3.792,3.792,3.786,3.786,0
,2008-06-24 04:00,24,3.787,3.787,3.772,3.777,0
,2008-06-24 04:30,24,3.778,3.7885,3.7775,3.785,0
,2008-06-24 05:00,24,3.7855,3.7885,3.7825,3.784,0
,2008-06-24 05:30,24,3.7785,3.782,3.7765,3.781,0
,2008-06-24 06:00,24,3.781,3.783,3.7735,3.7735,0
,2008-06-24 06:30,24,3.7735,3.778,3.764,3.7715,0
,2008-06-24 07:00,24,3.7695,3.7795,3.7645,3.775,0
,2008-06-24 07:30,24,3.7735,3.7885,3.766,3.7845,0
,2008-06-24 08:00,24,3.7835,3.7845,3.769,3.775,0
,2008-06-24 08:30,24,3.7735,3.8005,3.771,3.799,0
,2008-06-24 09:00,24,3.799,3.803,3.7885,3.8025,0
,2008-06-24 09:30,24,3.804,3.8065,3.789,3.7905,0
,2008-06-24 10:00,24,3.79,3.7995,3.788,3.7925,0
,2008-06-24 10:30,24,3.793,3.794,3.7725,3.776,0
,2008-06-24 11:00,24,3.7775,3.7845,3.776,3.7765,0
,2008-06-24 11:30,24,3.778,3.79,3.778,3.785,0
,2008-06-24 12:00,24,3.787,3.787,3.7805,3.7845,0
,2008-06-24 12:30,24,3.7825,3.785,3.7745,3.7745,0
,2008-06-24 13:00,24,3.77,3.774,3.77,3.772,0
,2008-06-24 13:30,24,3.7695,3.77,3.7695,3.77,0
,2008-06-24 14:00,24,3.7655,3.768,3.764,3.764,0
,2008-06-24 14:30,24,3.767,3.778,3.767,3.778,0
,2008-06-24 15:00,24,3.7785,3.783,3.7685,3.7685,0
,2008-06-24 15:30,24,3.782,3.7845,3.7705,3.773,0
,2008-06-24 17:00,25,3.78,3.78,3.78,3.78,0
,2008-06-24 18:00,25,3.768,3.768,3.7675,3.7675,0
,2008-06-24 18:30,25,3.762,3.762,3.76,3.76,0
,2008-06-24 19:00,25,3.76,3.764,3.76,3.764,0
,2008-06-24 19:30,25,3.77,3.77,3.77,3.77,0
,2008-06-24 20:00,25,3.78,3.78,3.78,3.78,0
,2008-06-24 21:30,25,3.78,3.7855,3.78,3.7855,0
,2008-06-24 22:00,25,3.788,3.788,3.788,3.788,0
,2008-06-24 23:00,25,3.786,3.786,3.786,3.786,0
,2008-06-25 00:00,25,3.788,3.7925,3.785,3.785,0
,2008-06-25 00:30,25,3.7925,3.7925,3.789,3.789,0
,2008-06-25 01:00,25,3.789,3.7905,3.7855,3.7905,0
,2008-06-25 01:30,25,3.7955,3.7955,3.787,3.7885,0
,2008-06-25 02:00,25,3.7885,3.789,3.784,3.789,0
,2008-06-25 02:30,25,3.789,3.789,3.784,3.786,0
,2008-06-25 03:00,25,3.789,3.798,3.788,3.79,0
,2008-06-25 03:30,25,3.79,3.7935,3.79,3.7935,0
,2008-06-25 04:00,25,3.7905,3.7915,3.788,3.788,0
,2008-06-25 04:30,25,3.787,3.787,3.782,3.785,0
,2008-06-25 05:00,25,3.79,3.793,3.7885,3.79,0
,2008-06-25 05:30,25,3.7855,3.7855,3.7825,3.7835,0
,2008-06-25 06:00,25,3.783,3.8,3.783,3.796,0
,2008-06-25 06:30,25,3.796,3.8,3.795,3.795,0
,2008-06-25 07:00,25,3.7955,3.8105,3.791,3.8075,0
,2008-06-25 07:30,25,3.8055,3.811,3.799,3.8065,0
,2008-06-25 08:00,25,3.807,3.8195,3.8015,3.805,0
,2008-06-25 08:30,25,3.805,3.81,3.7945,3.7965,0
,2008-06-25 09:00,25,3.795,3.8,3.787,3.788,0
,2008-06-25 09:30,25,3.7885,3.7895,3.7345,3.7385,4
,2008-06-25 10:00,25,3.7375,3.7575,3.737,3.7465,0
,2008-06-25 10:30,25,3.749,3.7605,3.7425,3.76,0
,2008-06-25 11:00,25,3.759,3.765,3.759,3.7625,0
,2008-06-25 11:30,25,3.762,3.777,3.761,3.7755,0
,2008-06-25 12:00,25,3.776,3.78,3.774,3.775,0
,2008-06-25 12:30,25,3.777,3.781,3.776,3.7805,0
,2008-06-25 13:00,25,3.7815,3.787,3.781,3.7845,0
,2008-06-25 13:30,25,3.7815,3.7935,3.7815,3.7885,0
,2008-06-25 14:00,25,3.785,3.79,3.785,3.79,0
,2008-06-25 14:30,25,3.792,3.8,3.792,3.8,0
,2008-06-25 15:30,25,3.789,3.789,3.789,3.789,0
,2008-06-25 16:00,25,3.7955,3.796,3.7955,3.796,0
,2008-06-25 17:00,26,3.787,3.787,3.778,3.778,0
,2008-06-25 17:30,26,3.782,3.782,3.778,3.778,0
,2008-06-25 18:30,26,3.78,3.78,3.78,3.78,0
,2008-06-25 19:00,26,3.779,3.779,3.779,3.779,0
,2008-06-25 20:00,26,3.8085,3.8085,3.8085,3.8085,0
,2008-06-25 20:30,26,3.8095,3.812,3.8095,3.812,0
,2008-06-25 21:00,26,3.801,3.801,3.801,3.801,0
,2008-06-25 21:30,26,3.81,3.812,3.81,3.812,0
,2008-06-25 22:00,26,3.808,3.808,3.808,3.808,0
,2008-06-25 23:30,26,3.8055,3.8055,3.8025,3.803,0
,2008-06-26 00:00,26,3.804,3.806,3.804,3.806,0
,2008-06-26 00:30,26,3.805,3.805,3.801,3.801,0
,2008-06-26 01:00,26,3.8005,3.8005,3.7975,3.7975,0
,2008-06-26 01:30,26,3.79,3.79,3.789,3.789,0
,2008-06-26 02:00,26,3.789,3.797,3.786,3.795,0
,2008-06-26 02:30,26,3.7965,3.801,3.796,3.796,0
,2008-06-26 03:00,26,3.794,3.806,3.794,3.804,0
,2008-06-26 03:30,26,3.809,3.8125,3.8055,3.806,0
,2008-06-26 04:00,26,3.806,3.806,3.8025,3.8055,0
,2008-06-26 04:30,26,3.8015,3.8055,3.7975,3.799,0
,2008-06-26 05:00,26,3.8045,3.81,3.8045,3.808,0
,2008-06-26 05:30,26,3.803,3.809,3.803,3.807,0
,2008-06-26 06:00,26,3.805,3.807,3.8025,3.8025,0
,2008-06-26 06:30,26,3.8035,3.809,3.799,3.809,0
,2008-06-26 07:00,26,3.805,3.8295,3.803,3.8295,0
,2008-06-26 07:30,26,3.8275,3.861,3.8275,3.835,1
,2008-06-26 08:00,26,3.8425,3.8485,3.8335,3.8335,0
,2008-06-26 08:30,26,3.838,3.841,3.8275,3.8355,0
,2008-06-26 09:00,26,3.833,3.853,3.829,3.8295,0
,2008-06-26 09:30,26,3.8275,3.837,3.82,3.8315,0
,2008-06-26 10:00,26,3.8325,3.8335,3.8225,3.828,0
,2008-06-26 10:30,26,3.8275,3.872,3.827,3.8365,1
,2008-06-26 11:00,26,3.836,3.843,3.8335,3.8335,0
,2008-06-26 11:30,26,3.833,3.8375,3.8225,3.83,0
,2008-06-26 12:00,26,3.8295,3.831,3.82,3.8215,0
,2008-06-26 12:30,26,3.8205,3.8235,3.82,3.8235,0
,2008-06-26 13:00,26,3.8205,3.8205,3.82,3.82,0
,2008-06-26 13:30,26,3.82,3.8225,3.82,3.8225,0
,2008-06-26 14:00,26,3.83,3.83,3.83,3.83,0
,2008-06-26 14:30,26,3.835,3.835,3.831,3.831,0
,2008-06-26 15:00,26,3.8295,3.8295,3.8255,3.8255,0
,2008-06-26 15:30,26,3.8205,3.825,3.8205,3.825,0
,2008-06-26 16:00,26,3.825,3.825,3.825,3.825,0
,2008-06-26 17:00,27,3.8175,3.8175,3.8175,3.8175,0
,2008-06-26 18:00,27,3.8155,3.8155,3.815,3.815,0
,2008-06-26 18:30,27,3.815,3.815,3.815,3.815,0
,2008-06-26 19:00,27,3.8125,3.8125,3.81,3.81,0
,2008-06-26 20:30,27,3.818,3.818,3.818,3.818,0
,2008-06-26 22:00,27,3.832,3.832,3.832,3.832,0
,2008-06-26 22:30,27,3.8315,3.8315,3.8315,3.8315,0
,2008-06-26 23:00,27,3.829,3.829,3.826,3.826,0
,2008-06-26 23:30,27,3.8225,3.827,3.8195,3.827,0
,2008-06-27 00:00,27,3.8285,3.831,3.8255,3.831,0
,2008-06-27 01:00,27,3.8245,3.837,3.8245,3.8355,0
,2008-06-27 01:30,27,3.8345,3.835,3.834,3.834,0
,2008-06-27 02:00,27,3.835,3.8385,3.833,3.8385,0
,2008-06-27 02:30,27,3.8425,3.846,3.84,3.8455,0
,2008-06-27 03:00,27,3.8455,3.8455,3.834,3.834,0
,2008-06-27 03:30,27,3.834,3.8405,3.831,3.8405,0
,2008-06-27 04:00,27,3.8405,3.8405,3.8355,3.8355,0
,2008-06-27 04:30,27,3.8325,3.8335,3.8275,3.8275,0
,2008-06-27 05:00,27,3.8375,3.842,3.8315,3.835,0
,2008-06-27 05:30,27,3.831,3.831,3.8235,3.8245,0
,2008-06-27 06:00,27,3.829,3.841,3.829,3.8385,0
,2008-06-27 06:30,27,3.837,3.861,3.837,3.8505,0
,2008-06-27 07:00,27,3.8515,3.8565,3.8385,3.8555,0
,2008-06-27 07:30,27,3.854,3.8555,3.8445,3.8455,0
,2008-06-27 08:00,27,3.843,3.8465,3.8365,3.8405,0
,2008-06-27 08:30,27,3.847,3.8475,3.839,3.841,0
,2008-06-27 09:00,27,3.841,3.849,3.8355,3.8465,0
,2008-06-27 09:30,27,3.848,3.8815,3.848,3.88,1
,2008-06-27 10:00,27,3.8785,3.8865,3.868,3.868,0
,2008-06-27 10:30,27,3.869,3.87,3.8625,3.8695,0
,2008-06-27 11:00,27,3.87,3.87,3.862,3.87,0
,2008-06-27 11:30,27,3.871,3.8845,3.871,3.884,0
,2008-06-27 12:00,27,3.8845,3.885,3.8765,3.883,0
,2008-06-27 12:30,27,3.8845,3.8875,3.881,3.8875,0
,2008-06-27 13:00,27,3.8865,3.89,3.885,3.885,0
,2008-06-27 13:30,27,3.8845,3.8845,3.8815,3.8815,0
,2008-06-27 14:00,27,3.8815,3.8815,3.8685,3.874,0
,2008-06-27 14:30,27,3.875,3.8775,3.875,3.8775,0
,2008-06-27 15:00,27,3.877,3.8775,3.8685,3.869,0
,2008-06-27 16:00,27,3.865,3.865,3.864,3.864,0
,2008-06-29 17:00,30,3.876,3.876,3.876,3.876,0
,2008-06-29 17:30,30,3.884,3.884,3.884,3.884,0
,2008-06-29 18:00,30,3.884,3.884,3.884,3.884,0
,2008-06-29 18:30,30,3.89,3.89,3.89,3.89,0
,2008-06-29 19:30,30,3.886,3.886,3.886,3.886,0
,2008-06-29 20:00,30,3.885,3.885,3.8805,3.8805,0
,2008-06-29 21:30,30,3.88,3.88,3.88,3.88,0
,2008-06-29 23:30,30,3.8945,3.8945,3.889,3.889,0
,2008-06-30 00:00,30,3.892,3.9,3.892,3.9,0
,2008-06-30 00:30,30,3.9,3.9,3.8975,3.9,0
,2008-06-30 01:00,30,3.9095,3.9095,3.9095,3.9095,0
,2008-06-30 01:30,30,3.908,3.909,3.905,3.905,0
,2008-06-30 02:00,30,3.9045,3.9045,3.9,3.9,0
,2008-06-30 02:30,30,3.905,3.905,3.9005,3.9035,0
,2008-06-30 03:00,30,3.904,3.9155,3.904,3.9115,0
,2008-06-30 03:30,30,3.9085,3.916,3.9075,3.914,0
,2008-06-30 04:00,30,3.91,3.913,3.91,3.9105,0
,2008-06-30 04:30,30,3.9135,3.9135,3.9,3.903,0
,2008-06-30 05:00,30,3.9,3.9075,3.9,3.9045,0
,2008-06-30 05:30,30,3.904,3.9095,3.9035,3.904,0
,2008-06-30 06:00,30,3.902,3.9065,3.8995,3.905,0
,2008-06-30 06:30,30,3.9075,3.919,3.905,3.91,0
,2008-06-30 07:00,30,3.909,3.917,3.905,3.91,0
,2008-06-30 07:30,30,3.9085,3.911,3.8945,3.8955,0
,2008-06-30 08:00,30,3.893,3.9025,3.892,3.896,0
,2008-06-30 08:30,30,3.895,3.895,3.89,3.89,0
,2008-06-30 09:00,30,3.892,3.892,3.88,3.882,0
,2008-06-30 09:30,30,3.881,3.8865,3.875,3.886,0
,2008-06-30 10:00,30,3.8825,3.8825,3.8445,3.8565,0
,2008-06-30 10:30,30,3.851,3.87,3.8485,3.87,0
,2008-06-30 11:00,30,3.8595,3.8725,3.859,3.8725,0
,2008-06-30 11:30,30,3.877,3.893,3.877,3.893,0
,2008-06-30 12:00,30,3.8935,3.8965,3.893,3.894,0
,2008-06-30 12:30,30,3.89,3.892,3.89,3.892,0
,2008-06-30 13:00,30,3.885,3.885,3.885,3.885,0
,2008-06-30 14:00,30,3.882,3.882,3.882,3.882,0
,2008-06-30 15:00,30,3.879,3.879,3.879,3.879,0
,2008-06-30 19:00,1,3.8825,3.8825,3.8825,3.8825,0
,2008-06-30 21:00,1,3.8825,3.8825,3.8825,3.8825,0
,2008-07-01 02:00,1,3.8925,3.8925,3.8925,3.8925,0
,2008-07-01 04:00,1,3.9085,3.9085,3.9085,3.9085,0
,2008-07-01 04:30,1,3.908,3.9085,3.9055,3.9055,0
,2008-07-01 05:00,1,3.897,3.897,3.89,3.89,0
,2008-07-01 05:30,1,3.8875,3.8875,3.8875,3.8875,0
,2008-07-01 06:00,1,3.885,3.886,3.885,3.886,0
,2008-07-01 06:30,1,3.8825,3.8845,3.8825,3.8825,0
,2008-07-01 07:00,1,3.8985,3.8985,3.892,3.8955,0
,2008-07-01 07:30,1,3.904,3.916,3.904,3.9155,0
,2008-07-01 08:00,1,3.9115,3.9175,3.9095,3.9125,0
,2008-07-01 08:30,1,3.9085,3.9195,3.9085,3.9195,0
,2008-07-01 09:00,1,3.9185,3.932,3.9085,3.9235,0
,2008-07-01 09:30,1,3.921,3.9215,3.895,3.895,0
,2008-07-01 10:00,1,3.9055,3.9095,3.9055,3.9095,0
,2008-07-01 10:30,1,3.911,3.919,3.9105,3.916,0
,2008-07-01 11:00,1,3.9135,3.9195,3.9135,3.9155,0
,2008-07-01 11:30,1,3.9155,3.922,3.913,3.922,0
,2008-07-01 12:00,1,3.918,3.9185,3.918,3.9185,0
,2008-07-01 12:30,1,3.9185,3.9185,3.9155,3.9155,0
,2008-07-01 13:00,1,3.916,3.916,3.916,3.916,0
,2008-07-01 13:30,1,3.912,3.912,3.912,3.912,0
,2008-07-01 14:00,1,3.91,3.91,3.91,3.91,0
,2008-07-01 14:30,1,3.9205,3.93,3.9205,3.93,0
,2008-07-01 15:00,1,3.9175,3.9175,3.91,3.91,0
,2008-07-01 15:30,1,3.91,3.91,3.9005,3.9005,0
,2008-07-02 03:00,2,3.9345,3.9345,3.9345,3.9345,0
,2008-07-02 04:30,2,3.918,3.918,3.918,3.918,0
,2008-07-02 05:30,2,3.9275,3.9275,3.9275,3.9275,0
,2008-07-02 06:00,2,3.91,3.91,3.9025,3.905,0
,2008-07-02 06:30,2,3.908,3.908,3.8975,3.8975,0
,2008-07-02 07:00,2,3.9025,3.9025,3.8975,3.9,0
,2008-07-02 07:30,2,3.892,3.897,3.892,3.897,0
,2008-07-02 08:00,2,3.903,3.9155,3.8985,3.901,0
,2008-07-02 08:30,2,3.8975,3.901,3.8975,3.901,0
,2008-07-02 09:00,2,3.902,3.915,3.902,3.915,0
,2008-07-02 09:30,2,3.935,3.9385,3.933,3.936,0
,2008-07-02 10:00,2,3.935,3.937,3.935,3.935,0
,2008-07-02 10:30,2,3.9475,3.9815,3.9475,3.976,0
,2008-07-02 11:00,2,3.974,4.01,3.9705,4.004,0
,2008-07-02 11:30,2,4.009,4.0825,4.0085,4.0825,0
,2008-07-02 12:00,2,4.059,4.063,4.043,4.0475,0
,2008-07-02 12:30,2,4.049,4.049,4.043,4.043,0
,2008-07-02 13:00,2,4.044,4.0585,4.044,4.0585,0
,2008-07-02 13:30,2,4.059,4.0615,4.059,4.0615,0
,2008-07-02 14:00,2,4.06,4.06,4.06,4.06,0
,2008-07-02 14:30,2,4.05,4.05,4.0435,4.047,0
,2008-07-02 15:00,2,4.0385,4.0385,4.0385,4.0385,0
,2008-07-02 20:00,3,4.03,4.03,4.03,4.03,0
,2008-07-02 23:00,3,4.0345,4.0345,4.0345,4.0345,0
,2008-07-03 06:00,3,4.035,4.035,4.035,4.035,0
,2008-07-03 07:00,3,4.039,4.04,4.03,4.03,0
,2008-07-03 07:30,3,4.0135,4.0135,4.0035,4.0035,0
,2008-07-03 08:00,3,3.992,4.0075,3.992,4.0075,0
,2008-07-03 08:30,3,3.9975,3.9975,3.9775,3.99,0
,2008-07-03 09:00,3,3.97,3.9735,3.97,3.9735,0
,2008-07-03 09:30,3,3.9655,3.9655,3.943,3.943,0
,2008-07-03 10:00,3,3.972,3.972,3.96,3.96,0
,2008-07-03 10:30,3,3.9625,3.965,3.957,3.9575,0
,2008-07-03 11:00,3,3.951,3.958,3.951,3.955,0
,2008-07-03 11:30,3,3.9535,3.96,3.9535,3.96,0
,2008-07-03 12:00,3,3.95,3.95,3.95,3.95,0
,2008-07-03 13:00,3,3.9515,3.952,3.9515,3.952,0
,2008-07-03 13:30,3,3.95,3.95,3.95,3.95,0
,2008-07-03 14:00,3,3.95,3.95,3.95,3.95,0
,2008-07-03 15:00,3,3.947,3.954,3.947,3.95,0
,2008-07-03 16:00,3,3.9575,3.96,3.9575,3.96,0
,2008-07-04 03:30,4,3.9,3.9,3.9,3.9,0
,2008-07-04 05:00,4,3.88,3.88,3.88,3.88,0
,2008-07-04 06:30,4,3.89,3.89,3.879,3.879,0
,2008-07-04 07:00,4,3.875,3.875,3.875,3.875,0
,2008-07-04 09:30,4,3.8885,3.8885,3.8885,3.8885,0
,2008-07-04 10:00,4,3.875,3.875,3.875,3.875,0
,2008-07-04 11:00,4,3.8795,3.88,3.8795,3.88,0
,2008-07-04 11:30,4,3.875,3.875,3.875,3.875,0
,2008-07-07 02:30,7,3.8715,3.8715,3.8715,3.8715,0
,2008-07-07 06:00,7,3.842,3.842,3.84,3.84,0
,2008-07-07 07:00,7,3.8365,3.8375,3.819,3.8375,0
,2008-07-07 07:30,7,3.84,3.86,3.84,3.86,0
,2008-07-07 08:00,7,3.8715,3.872,3.853,3.853,0
,2008-07-07 08:30,7,3.8525,3.8525,3.8455,3.846,0
,2008-07-07 09:00,7,3.857,3.8715,3.857,3.864,0
,2008-07-07 09:30,7,3.863,3.867,3.863,3.866,0
,2008-07-07 10:00,7,3.87,3.8835,3.87,3.8835,0
,2008-07-07 10:30,7,3.8755,3.8775,3.85,3.85,0
,2008-07-07 11:00,7,3.8475,3.8475,3.845,3.845,0
,2008-07-07 11:30,7,3.847,3.8685,3.847,3.8665,0
,2008-07-08 03:30,8,3.8625,3.8625,3.8625,3.8625,0
,2008-07-08 05:30,8,3.8425,3.8425,3.822,3.822,0
,2008-07-08 06:00,8,3.8355,3.8355,3.8355,3.8355,0
,2008-07-08 06:30,8,3.8225,3.8225,3.818,3.818,0
,2008-07-08 07:00,8,3.82,3.82,3.81,3.81,0
,2008-07-08 07:30,8,3.804,3.81,3.8025,3.81,0
,2008-07-08 08:00,8,3.812,3.8175,3.8065,3.81,0
,2008-07-08 08:30,8,3.8165,3.821,3.812,3.812,0
,2008-07-08 09:00,8,3.8,3.8,3.789,3.789,0
,2008-07-08 09:30,8,3.761,3.7655,3.7,3.72,0
,2008-07-08 10:00,8,3.72,3.7225,3.7,3.711,0
,2008-07-08 10:30,8,3.71,3.7375,3.708,3.7325,0
,2008-07-08 11:00,8,3.73,3.73,3.72,3.7225,0
,2008-07-08 11:30,8,3.7225,3.7225,3.71,3.71,0
,2008-07-08 12:00,8,3.7215,3.7215,3.719,3.719,0
,2008-07-08 12:30,8,3.7175,3.721,3.715,3.721,0
,2008-07-08 13:30,8,3.719,3.7195,3.719,3.7195,0
,2008-07-08 14:00,8,3.718,3.718,3.718,3.718,0
,2008-07-08 14:30,8,3.7295,3.7295,3.7295,3.7295,0
,2008-07-08 15:00,8,3.7255,3.7265,3.7255,3.7265,0
,2008-07-08 15:30,8,3.725,3.725,3.725,3.725,0
,2008-07-08 20:00,9,3.748,3.748,3.748,3.748,0
,2008-07-09 01:30,9,3.73,3.73,3.73,3.73,0
,2008-07-09 04:00,9,3.7425,3.7425,3.7425,3.7425,0
,2008-07-09 05:00,9,3.731,3.731,3.731,3.731,0
,2008-07-09 06:30,9,3.72,3.72,3.72,3.72,0
,2008-07-09 07:00,9,3.7215,3.7215,3.687,3.69,0
,2008-07-09 07:30,9,3.697,3.706,3.697,3.7035,0
,2008-07-09 08:00,9,3.698,3.698,3.66,3.66,0
,2008-07-09 08:30,9,3.682,3.684,3.682,3.684,0
,2008-07-09 09:00,9,3.688,3.689,3.6865,3.687,0
,2008-07-09 09:30,9,3.694,3.7,3.685,3.685,0
,2008-07-09 10:00,9,3.681,3.7045,3.681,3.7,0
,2008-07-09 10:30,9,3.73,3.73,3.73,3.73,0
,2008-07-09 11:30,9,3.764,3.764,3.7475,3.7535,0
,2008-07-09 12:00,9,3.756,3.758,3.756,3.758,0
,2008-07-09 13:00,9,3.7505,3.7505,3.7505,3.7505,0
,2008-07-09 13:30,9,3.744,3.744,3.7355,3.7355,0
,2008-07-10 03:00,10,3.705,3.705,3.7,3.7,0
,2008-07-10 06:30,10,3.755,3.755,3.742,3.742,0
,2008-07-10 07:00,10,3.7295,3.7295,3.7295,3.7295,0
,2008-07-10 07:30,10,3.7475,3.755,3.7475,3.75,0
,2008-07-10 08:00,10,3.77,3.78,3.77,3.77,0
,2008-07-10 08:30,10,3.7725,3.7725,3.766,3.77,0
,2008-07-10 09:00,10,3.7925,3.8045,3.7925,3.8045,0
,2008-07-10 09:30,10,3.7985,3.7985,3.791,3.791,0
,2008-07-10 10:00,10,3.769,3.771,3.769,3.771,0
,2008-07-10 10:30,10,3.7475,3.7475,3.74,3.74,0
,2008-07-10 11:30,10,3.735,3.7375,3.718,3.718,0
,2008-07-10 12:00,10,3.73,3.73,3.73,3.73,0
,2008-07-11 08:00,11,3.7775,3.78,3.775,3.78,0
,2008-07-11 08:30,11,3.7865,3.787,3.7865,3.787,0
,2008-07-11 09:00,11,3.7675,3.7675,3.7675,3.7675,0
,2008-07-11 10:00,11,3.748,3.748,3.74,3.74,0
,2008-07-11 10:30,11,3.74,3.741,3.74,3.7405,0
,2008-07-11 11:00,11,3.745,3.747,3.745,3.745,0
,2008-07-11 11:30,11,3.7475,3.75,3.745,3.75,0
,2008-07-11 12:00,11,3.752,3.755,3.752,3.755,0
,2008-07-11 12:30,11,3.7575,3.764,3.7575,3.764,0
,2008-07-11 13:00,11,3.767,3.767,3.767,3.767,0
,2008-07-11 14:30,11,3.76,3.76,3.76,3.76,0
,2008-07-13 21:30,14,3.771,3.771,3.771,3.771,0
,2008-07-14 08:00,14,3.77,3.77,3.7675,3.768,0
,2008-07-14 08:30,14,3.77,3.77,3.77,3.77,0
,2008-07-14 09:00,14,3.78,3.79,3.78,3.79,0
,2008-07-14 09:30,14,3.785,3.788,3.78,3.78,0
,2008-07-14 10:00,14,3.778,3.778,3.778,3.778,0
,2008-07-14 10:30,14,3.76,3.76,3.76,3.76,0
,2008-07-14 11:30,14,3.7635,3.7745,3.7635,3.7725,0
,2008-07-14 12:00,14,3.765,3.769,3.761,3.761,0
,2008-07-14 12:30,14,3.76,3.76,3.76,3.76,0
,2008-07-14 14:30,14,3.767,3.768,3.767,3.768,0
,2008-07-14 17:00,15,3.76,3.76,3.76,3.76,0
,2008-07-14 17:30,15,3.76,3.76,3.76,3.76,0
,2008-07-14 18:30,15,3.76,3.76,3.76,3.76,0
,2008-07-15 02:00,15,3.7525,3.7525,3.7525,3.7525,0
,2008-07-15 03:00,15,3.768,3.768,3.768,3.768,0
,2008-07-15 04:00,15,3.7625,3.7625,3.7625,3.7625,0
,2008-07-15 06:30,15,3.761,3.763,3.761,3.763,0
,2008-07-15 07:00,15,3.755,3.755,3.755,3.755,0
,2008-07-15 07:30,15,3.7525,3.755,3.7525,3.7535,0
,2008-07-15 08:00,15,3.735,3.735,3.72,3.7235,0
,2008-07-15 08:30,15,3.733,3.733,3.733,3.733,0
,2008-07-15 09:00,15,3.739,3.7395,3.739,3.7395,0
,2008-07-15 09:30,15,3.7405,3.7405,3.729,3.73,0
,2008-07-15 10:00,15,3.725,3.725,3.7115,3.7115,0
,2008-07-15 10:30,15,3.697,3.708,3.697,3.706,0
,2008-07-15 11:30,15,3.706,3.725,3.706,3.725,0
,2008-07-15 12:30,15,3.72,3.72,3.719,3.72,0
,2008-07-15 13:00,15,3.72,3.72,3.72,3.72,0
,2008-07-15 13:30,15,3.718,3.718,3.718,3.718,0
,2008-07-15 14:30,15,3.7245,3.727,3.7245,3.727,0
,2008-07-15 17:30,16,3.7135,3.7135,3.7135,3.7135,0
,2008-07-16 04:00,16,3.7,3.7,3.7,3.7,0
,2008-07-16 04:30,16,3.692,3.692,3.692,3.692,0
,2008-07-16 06:00,16,3.682,3.682,3.682,3.682,0
,2008-07-16 06:30,16,3.67,3.67,3.67,3.67,0
,2008-07-16 07:30,16,3.6985,3.6985,3.6875,3.6875,0
,2008-07-16 08:00,16,3.7,3.7,3.695,3.695,0
,2008-07-16 08:30,16,3.701,3.706,3.701,3.701,0
,2008-07-16 09:00,16,3.69,3.6985,3.69,3.6985,0
,2008-07-16 09:30,16,3.68,3.68,3.68,3.68,0
,2008-07-16 10:00,16,3.67,3.67,3.66,3.665,0
,2008-07-16 10:30,16,3.666,3.676,3.666,3.676,0
,2008-07-16 11:00,16,3.679,3.68,3.6775,3.68,0
,2008-07-16 11:30,16,3.6845,3.6845,3.684,3.684,0
,2008-07-16 12:00,16,3.6755,3.6755,3.6755,3.6755,0
,2008-07-16 12:30,16,3.6765,3.678,3.6765,3.678,0
,2008-07-16 13:00,16,3.686,3.686,3.686,3.686,0
,2008-07-17 07:30,17,3.7015,3.7015,3.698,3.698,0
,2008-07-17 08:00,17,3.695,3.695,3.6865,3.687,0
,2008-07-17 10:30,17,3.718,3.718,3.712,3.712,0
,2008-07-17 11:30,17,3.721,3.721,3.721,3.721,0
,2008-07-17 12:30,17,3.7225,3.7225,3.7225,3.7225,0
,2008-07-17 13:30,17,3.709,3.709,3.709,3.709,0
,2008-07-17 14:30,17,3.7175,3.7175,3.7175,3.7175,0
,2008-07-18 03:00,18,3.69,3.69,3.69,3.69,0
,2008-07-18 07:00,18,3.696,3.696,3.6825,3.6825,0
,2008-07-18 08:00,18,3.701,3.701,3.67,3.6835,0
,2008-07-18 09:00,18,3.68,3.688,3.6775,3.6775,0
,2008-07-18 09:30,18,3.688,3.688,3.688,3.688,0
,2008-07-18 10:00,18,3.685,3.685,3.674,3.675,0
,2008-07-18 10:30,18,3.687,3.697,3.68,3.68,0
,2008-07-18 11:30,18,3.689,3.689,3.682,3.682,0
,2008-07-18 12:00,18,3.689,3.6895,3.6875,3.6875,0
,2008-07-18 12:30,18,3.6875,3.691,3.6875,3.69,0
,2008-07-18 13:00,18,3.685,3.685,3.682,3.682,0
,2008-07-18 14:30,18,3.703,3.703,3.703,3.703,0
,2008-07-20 23:30,21,3.7,3.7,3.7,3.7,0
,2008-07-21 00:00,21,3.7,3.7,3.7,3.7,0
,2008-07-21 00:30,21,3.7,3.7,3.7,3.7,0
,2008-07-21 08:00,21,3.7115,3.7115,3.7,3.7,0
,2008-07-21 09:00,21,3.7095,3.7095,3.7095,3.7095,0
,2008-07-21 09:30,21,3.71,3.71,3.71,3.71,0
,2008-07-21 10:00,21,3.701,3.707,3.7,3.707,0
,2008-07-21 10:30,21,3.702,3.704,3.702,3.704,0
,2008-07-21 11:00,21,3.71,3.71,3.704,3.704,0
,2008-07-21 11:30,21,3.7085,3.709,3.708,3.708,0
,2008-07-21 12:00,21,3.708,3.71,3.708,3.71,0
,2008-07-21 12:30,21,3.71,3.71,3.71,3.71,0
,2008-07-21 13:00,21,3.71,3.71,3.71,3.71,0
,2008-07-21 14:30,21,3.72,3.72,3.72,3.72,0
,2008-07-22 07:00,22,3.76,3.76,3.76,3.76,0
,2008-07-22 08:00,22,3.7425,3.7425,3.7425,3.7425,0
,2008-07-22 08:30,22,3.73,3.73,3.73,3.73,0
,2008-07-22 09:00,22,3.72,3.723,3.72,3.72,0
,2008-07-22 09:30,22,3.715,3.715,3.704,3.71,0
,2008-07-22 10:00,22,3.713,3.7285,3.705,3.705,0
,2008-07-22 10:30,22,3.7165,3.717,3.7165,3.717,0
,2008-07-22 11:00,22,3.72,3.7235,3.72,3.7235,0
,2008-07-22 12:00,22,3.7325,3.7325,3.7325,3.7325,0
,2008-07-22 13:30,22,3.726,3.726,3.726,3.726,0
,2008-07-23 05:30,23,3.706,3.706,3.706,3.706,0
,2008-07-23 06:00,23,3.706,3.706,3.705,3.705,0
,2008-07-23 07:00,23,3.705,3.705,3.7,3.7,0
,2008-07-23 07:30,23,3.72,3.72,3.72,3.72,0
,2008-07-23 08:00,23,3.7295,3.7295,3.7295,3.7295,0
,2008-07-23 08:30,23,3.715,3.715,3.682,3.682,0
,2008-07-23 09:00,23,3.6945,3.6955,3.685,3.685,0
,2008-07-23 09:30,23,3.686,3.686,3.685,3.685,0
,2008-07-23 10:00,23,3.702,3.702,3.695,3.695,0
,2008-07-23 10:30,23,3.6975,3.6985,3.6975,3.6985,0
,2008-07-23 11:30,23,3.714,3.715,3.714,3.715,0
,2008-07-23 12:30,23,3.7145,3.7145,3.7145,3.7145,0
,2008-07-23 13:00,23,3.7075,3.7075,3.6985,3.6985,0
,2008-07-24 06:30,24,3.69,3.69,3.69,3.69,0
,2008-07-24 08:00,24,3.688,3.691,3.675,3.675,0
,2008-07-24 08:30,24,3.675,3.675,3.66,3.66,0
,2008-07-24 09:00,24,3.672,3.672,3.672,3.672,0
,2008-07-24 09:30,24,3.661,3.665,3.655,3.6595,0
,2008-07-24 10:00,24,3.655,3.6685,3.652,3.6685,0
,2008-07-24 10:30,24,3.665,3.665,3.665,3.665,0
,2008-07-24 11:30,24,3.6725,3.6785,3.6725,3.6725,0
,2008-07-24 12:00,24,3.67,3.67,3.67,3.67,0
,2008-07-24 17:00,25,3.6915,3.6915,3.6915,3.6915,0
,2008-07-25 06:30,25,3.685,3.696,3.685,3.696,0
,2008-07-25 07:00,25,3.69,3.69,3.685,3.685,0
,2008-07-25 07:30,25,3.7,3.71,3.7,3.71,0
,2008-07-25 08:00,25,3.7005,3.7005,3.67,3.67,0
,2008-07-25 08:30,25,3.678,3.691,3.678,3.691,0
,2008-07-25 09:00,25,3.68,3.68,3.68,3.68,0
,2008-07-25 09:30,25,3.692,3.692,3.692,3.692,0
,2008-07-25 11:00,25,3.7,3.703,3.7,3.703,0
,2008-07-25 11:30,25,3.695,3.695,3.695,3.695,0
,2008-07-25 14:00,25,3.7,3.7,3.7,3.7,0
,2008-07-25 15:00,25,3.7,3.7,3.7,3.7,0
,2008-07-28 06:30,28,3.7,3.7,3.7,3.7,0
,2008-07-28 07:30,28,3.709,3.709,3.709,3.709,0
,2008-07-28 08:00,28,3.7,3.7,3.7,3.7,0
,2008-07-28 09:00,28,3.697,3.697,3.695,3.695,0
,2008-07-28 11:00,28,3.716,3.716,3.716,3.716,0
,2008-07-28 11:30,28,3.702,3.702,3.702,3.702,0
,2008-07-28 12:00,28,3.7135,3.7135,3.7135,3.7135,0
,2008-07-28 13:00,28,3.7095,3.7095,3.7095,3.7095,0
,2008-07-28 13:30,28,3.699,3.699,3.699,3.699,0
,2008-07-28 14:00,28,3.69,3.69,3.69,3.69,0
,2008-07-28 14:30,28,3.692,3.6925,3.692,3.6925,0
,2008-07-29 07:00,29,3.665,3.665,3.665,3.665,0
,2008-07-29 08:00,29,3.677,3.677,3.676,3.676,0
,2008-07-29 08:30,29,3.6735,3.6735,3.6635,3.6705,0
,2008-07-29 09:00,29,3.6675,3.6725,3.6525,3.6525,0
,2008-07-29 09:30,29,3.655,3.655,3.6525,3.6525,0
,2008-07-29 10:00,29,3.6585,3.671,3.6585,3.669,0
,2008-07-29 11:00,29,3.67,3.6825,3.67,3.67,0
,2008-07-29 11:30,29,3.678,3.678,3.678,3.678,0