,2008-05-04 20:30,5,3.8345,3.8345,3.8345,3.8345,0
,2008-05-04 21:30,5,3.845,3.845,3.845,3.845,0
,2008-05-05 07:00,5,3.86,4,3.86,4,0
,2008-05-05 07:30,5,4.03,4.22,3.9835,3.99,0
,2008-05-05 08:00,5,4.009,4.015,3.972,3.984,0
,2008-05-05 08:30,5,3.961,3.962,3.9255,3.9325,0
,2008-05-05 09:00,5,3.938,3.95,3.9265,3.95,0
,2008-05-05 09:30,5,3.9555,3.9555,3.935,3.935,0
,2008-05-05 10:00,5,3.9355,3.9475,3.9355,3.9405,0
,2008-05-05 10:30,5,3.9335,3.941,3.93,3.93,0
,2008-05-05 11:30,5,3.917,3.93,3.9,3.929,0
,2008-05-05 12:00,5,3.9255,3.9255,3.9255,3.9255,0
,2008-05-05 13:30,5,3.9195,3.9195,3.9195,3.9195,0
,2008-05-05 19:30,6,3.879,3.879,3.879,3.879,0
,2008-05-05 21:00,6,3.861,3.861,3.8605,3.8605,0
,2008-05-05 21:30,6,3.8585,3.8585,3.8515,3.8515,0
,2008-05-05 22:00,6,3.846,3.847,3.8445,3.847,0
,2008-05-05 22:30,6,3.845,3.845,3.845,3.845,0
,2008-05-05 23:30,6,3.864,3.865,3.864,3.865,0
,2008-05-06 02:30,6,3.87,3.87,3.87,3.87,0
,2008-05-06 03:00,6,3.876,3.876,3.866,3.87,0
,2008-05-06 04:30,6,3.8675,3.87,3.8675,3.87,0
,2008-05-06 05:00,6,3.8675,3.8675,3.8675,3.8675,0
,2008-05-06 06:00,6,3.844,3.846,3.844,3.844,0
,2008-05-06 06:30,6,3.848,3.8575,3.848,3.8575,0
,2008-05-06 07:00,6,3.8675,3.8675,3.825,3.825,0
,2008-05-06 08:00,6,3.841,3.86,3.841,3.86,0
,2008-05-06 08:30,6,3.8695,3.8715,3.86,3.86,0
,2008-05-06 09:00,6,3.865,3.866,3.862,3.862,0
,2008-05-06 09:30,6,3.856,3.856,3.8455,3.8515,0
,2008-05-06 10:00,6,3.85,3.85,3.845,3.846,0
,2008-05-06 10:30,6,3.853,3.8645,3.853,3.8645,0
,2008-05-06 11:30,6,3.865,3.875,3.854,3.8605,0
,2008-05-06 12:00,6,3.865,3.865,3.86,3.86,0
,2008-05-06 13:30,6,3.8645,3.8645,3.86,3.86,0
,2008-05-06 14:00,6,3.866,3.866,3.866,3.866,0
,2008-05-06 14:30,6,3.866,3.866,3.8555,3.8555,0
,2008-05-06 15:00,6,3.862,3.862,3.862,3.862,0
,2008-05-06 17:00,7,3.8605,3.8605,3.8605,3.8605,0
,2008-05-07 01:30,7,3.8465,3.8465,3.8465,3.8465,0
,2008-05-07 02:00,7,3.853,3.8545,3.8475,3.8545,0
,2008-05-07 05:00,7,3.8365,3.8365,3.8365,3.8365,0
,2008-05-07 06:30,7,3.8495,3.853,3.8495,3.853,0
,2008-05-07 07:30,7,3.812,3.812,3.811,3.811,0
,2008-05-07 08:00,7,3.8075,3.8295,3.8075,3.8295,0
,2008-05-07 08:30,7,3.84,3.84,3.84,3.84,0
,2008-05-07 09:00,7,3.8425,3.8425,3.826,3.826,0
,2008-05-07 09:30,7,3.815,3.8435,3.81,3.8335,0
,2008-05-07 10:00,7,3.8315,3.84,3.8315,3.8385,0
,2008-05-07 10:30,7,3.8395,3.84,3.831,3.832,0
,2008-05-07 11:00,7,3.826,3.826,3.826,3.826,0
,2008-05-07 11:30,7,3.8195,3.8225,3.8195,3.8225,0
,2008-05-07 13:00,7,3.8385,3.839,3.8385,3.839,0
,2008-05-07 14:30,7,3.82,3.82,3.82,3.82,0
,2008-05-07 16:00,7,3.8205,3.8205,3.8205,3.8205,0
,2008-05-07 21:30,8,3.82,3.82,3.82,3.82,0
,2008-05-08 02:00,8,3.815,3.815,3.815,3.815,0
,2008-05-08 02:30,8,3.81,3.81,3.81,3.81,0
,2008-05-08 03:00,8,3.81,3.81,3.81,3.81,0
,2008-05-08 04:00,8,3.8215,3.8215,3.8215,3.8215,0
,2008-05-08 06:00,8,3.7625,3.7625,3.7585,3.7585,0
,2008-05-08 07:00,8,3.77,3.77,3.76,3.76,0
,2008-05-08 07:30,8,3.76,3.7775,3.76,3.7775,0
,2008-05-08 08:00,8,3.781,3.7855,3.7745,3.7805,0
,2008-05-08 08:30,8,3.785,3.785,3.778,3.778,0
,2008-05-08 09:00,8,3.7725,3.7725,3.7515,3.752,0
,2008-05-08 09:30,8,3.763,3.773,3.763,3.773,0
,2008-05-08 10:00,8,3.775,3.775,3.7555,3.7595,0
,2008-05-08 10:30,8,3.7515,3.758,3.7515,3.7565,0
,2008-05-08 11:00,8,3.7685,3.7705,3.768,3.7705,0
,2008-05-08 11:30,8,3.772,3.7805,3.768,3.7755,0
,2008-05-08 12:00,8,3.78,3.78,3.78,3.78,0
,2008-05-08 20:00,9,3.775,3.775,3.775,3.775,0
,2008-05-08 21:30,9,3.7775,3.7775,3.7775,3.7775,0
,2008-05-09 03:00,9,3.7235,3.7235,3.715,3.715,0
,2008-05-09 03:30,9,3.72,3.72,3.72,3.72,0
,2008-05-09 05:00,9,3.7435,3.748,3.7435,3.748,0
,2008-05-09 05:30,9,3.75,3.75,3.75,3.75,0
,2008-05-09 06:30,9,3.75,3.75,3.75,3.75,0
,2008-05-09 07:30,9,3.724,3.734,3.724,3.733,0
,2008-05-09 08:00,9,3.7345,3.739,3.7325,3.735,0
,2008-05-09 08:30,9,3.732,3.732,3.715,3.7225,0
,2008-05-09 09:00,9,3.703,3.708,3.6875,3.6875,0
,2008-05-09 09:30,9,3.69,3.704,3.69,3.704,0
,2008-05-09 10:00,9,3.704,3.704,3.692,3.692,0
,2008-05-09 10:30,9,3.6935,3.695,3.6725,3.6725,0
,2008-05-09 11:00,9,3.676,3.6875,3.676,3.6875,0
,2008-05-09 11:30,9,3.6875,3.708,3.686,3.708,0
,2008-05-09 12:00,9,3.7025,3.7075,3.7025,3.703,0
,2008-05-09 12:30,9,3.6985,3.6985,3.6985,3.6985,0
,2008-05-09 15:00,9,3.704,3.704,3.704,3.704,0
,2008-05-12 00:30,12,3.6975,3.6975,3.6975,3.6975,0
,2008-05-12 01:00,12,3.6945,3.6945,3.6945,3.6945,0
,2008-05-12 06:30,12,3.7005,3.7005,3.7005,3.7005,0
,2008-05-12 07:00,12,3.6925,3.6925,3.6925,3.6925,0
,2008-05-12 07:30,12,3.6825,3.6885,3.678,3.682,0
,2008-05-12 08:00,12,3.688,3.688,3.6855,3.6855,0
,2008-05-12 08:30,12,3.698,3.717,3.698,3.717,0
,2008-05-12 09:00,12,3.735,3.735,3.7275,3.7275,0
,2008-05-12 09:30,12,3.7315,3.7465,3.7235,3.746,0
,2008-05-12 10:00,12,3.7435,3.7605,3.7425,3.7425,0
,2008-05-12 10:30,12,3.734,3.736,3.734,3.736,0
,2008-05-12 11:00,12,3.7325,3.7325,3.7325,3.7325,0
,2008-05-12 11:30,12,3.7415,3.744,3.7415,3.744,0
,2008-05-12 12:00,12,3.7355,3.7375,3.7355,3.7375,0
,2008-05-12 12:30,12,3.735,3.735,3.735,3.735,0
,2008-05-12 14:30,12,3.732,3.732,3.7315,3.7315,0
,2008-05-12 16:00,12,3.7305,3.7305,3.7305,3.7305,0
,2008-05-12 17:30,13,3.7375,3.7375,3.7375,3.7375,0
,2008-05-12 20:00,13,3.7255,3.7255,3.7255,3.7255,0
,2008-05-13 01:30,13,3.7375,3.7375,3.7375,3.7375,0
,2008-05-13 03:00,13,3.74,3.74,3.74,3.74,0
,2008-05-13 04:00,13,3.74,3.74,3.74,3.74,0
,2008-05-13 07:00,13,3.773,3.773,3.773,3.773,0
,2008-05-13 07:30,13,3.766,3.766,3.736,3.736,0
,2008-05-13 08:00,13,3.7405,3.7515,3.722,3.722,0
,2008-05-13 09:00,13,3.7015,3.7225,3.7015,3.717,0
,2008-05-13 09:30,13,3.728,3.728,3.728,3.728,0
,2008-05-13 10:00,13,3.721,3.743,3.721,3.743,0
,2008-05-13 10:30,13,3.745,3.745,3.73,3.742,0
,2008-05-13 11:00,13,3.72,3.72,3.72,3.72,0
,2008-05-13 11:30,13,3.72,3.7245,3.7165,3.7245,0
,2008-05-13 12:00,13,3.728,3.728,3.7245,3.7245,0
,2008-05-13 13:00,13,3.726,3.726,3.726,3.726,0
,2008-05-13 13:30,13,3.728,3.728,3.727,3.727,0
,2008-05-13 14:00,13,3.7315,3.7315,3.729,3.729,0
,2008-05-13 14:30,13,3.73,3.73,3.73,3.73,0
,2008-05-13 15:00,13,3.7315,3.7315,3.7315,3.7315,0
,2008-05-13 16:00,13,3.7325,3.7325,3.7325,3.7325,0
,2008-05-13 20:00,14,3.73,3.73,3.73,3.73,0
,2008-05-14 02:00,14,3.708,3.708,3.7,3.7,0
,2008-05-14 02:30,14,3.7,3.7,3.68,3.682,0
,2008-05-14 03:00,14,3.7,3.7,3.7,3.7,0
,2008-05-14 03:30,14,3.6935,3.6935,3.6935,3.6935,0
,2008-05-14 04:30,14,3.6995,3.6995,3.699,3.699,0
,2008-05-14 06:00,14,3.662,3.662,3.66,3.66,0
,2008-05-14 07:00,14,3.68,3.6805,3.665,3.665,0
,2008-05-14 07:30,14,3.682,3.682,3.672,3.675,0
,2008-05-14 08:00,14,3.6665,3.6665,3.6665,3.6665,0
,2008-05-14 08:30,14,3.6695,3.6725,3.6695,3.672,0
,2008-05-14 09:00,14,3.6655,3.6725,3.6655,3.6725,0
,2008-05-14 09:30,14,3.6845,3.6915,3.678,3.6915,0
,2008-05-14 10:00,14,3.6925,3.694,3.6925,3.6925,0
,2008-05-14 10:30,14,3.6755,3.681,3.6755,3.681,0
,2008-05-14 11:00,14,3.685,3.685,3.685,3.685,0
,2008-05-14 11:30,14,3.691,3.691,3.675,3.675,0
,2008-05-14 12:00,14,3.681,3.681,3.68,3.68,0
,2008-05-14 14:30,14,3.6765,3.6765,3.6765,3.6765,0
,2008-05-14 15:30,14,3.678,3.678,3.678,3.678,0
,2008-05-14 16:00,14,3.672,3.672,3.672,3.672,0
,2008-05-14 19:30,15,3.677,3.677,3.677,3.677,0
,2008-05-15 00:30,15,3.668,3.668,3.668,3.668,0
,2008-05-15 01:30,15,3.6805,3.6805,3.6805,3.6805,0
,2008-05-15 02:00,15,3.69,3.69,3.69,3.69,0
,2008-05-15 03:00,15,3.683,3.683,3.683,3.683,0
,2008-05-15 03:30,15,3.6955,3.6955,3.6955,3.6955,0
,2008-05-15 04:30,15,3.7,3.7,3.7,3.7,0
,2008-05-15 05:00,15,3.6945,3.7045,3.6945,3.7045,0
,2008-05-15 07:30,15,3.728,3.746,3.728,3.74,0
,2008-05-15 08:00,15,3.736,3.757,3.736,3.752,0
,2008-05-15 08:30,15,3.752,3.755,3.747,3.755,0
,2008-05-15 09:00,15,3.747,3.751,3.747,3.75,0
,2008-05-15 09:30,15,3.743,3.76,3.743,3.76,0
,2008-05-15 10:00,15,3.7535,3.7535,3.75,3.75,0
,2008-05-15 10:30,15,3.755,3.7585,3.755,3.7575,0
,2008-05-15 11:00,15,3.743,3.7455,3.738,3.74,0
,2008-05-15 11:30,15,3.726,3.7355,3.726,3.7355,0
,2008-05-15 12:00,15,3.7345,3.7345,3.7305,3.7305,0
,2008-05-15 12:30,15,3.7325,3.7325,3.7325,3.7325,0
,2008-05-15 13:00,15,3.7345,3.7345,3.7345,3.7345,0
,2008-05-15 14:00,15,3.74,3.741,3.74,3.741,0
,2008-05-15 14:30,15,3.7435,3.7435,3.7435,3.7435,0
,2008-05-15 17:00,16,3.7335,3.7335,3.7335,3.7335,0
,2008-05-15 17:30,16,3.7455,3.7455,3.7455,3.7455,0
,2008-05-15 18:00,16,3.738,3.738,3.733,3.733,0
,2008-05-16 01:00,16,3.7545,3.77,3.754,3.77,0
,2008-05-16 02:30,16,3.7645,3.7655,3.7645,3.7655,0
,2008-05-16 04:30,16,3.7785,3.7785,3.7785,3.7785,0
,2008-05-16 05:00,16,3.779,3.7835,3.779,3.7835,0
,2008-05-16 05:30,16,3.7745,3.7785,3.7745,3.7785,0
,2008-05-16 06:00,16,3.776,3.776,3.775,3.775,0
,2008-05-16 06:30,16,3.787,3.7925,3.7865,3.791,0
,2008-05-16 07:00,16,3.791,3.828,3.791,3.818,0
,2008-05-16 07:30,16,3.8165,3.8165,3.816,3.8165,0
,2008-05-16 08:00,16,3.815,3.8225,3.815,3.821,0
,2008-05-16 08:30,16,3.8225,3.827,3.809,3.8125,0
,2008-05-16 09:00,16,3.81,3.841,3.8095,3.841,0
,2008-05-16 09:30,16,3.839,3.85,3.8275,3.8325,0
,2008-05-16 10:00,16,3.84,3.84,3.816,3.816,0
,2008-05-16 10:30,16,3.8185,3.822,3.8155,3.8205,0
,2008-05-16 11:00,16,3.8145,3.82,3.8145,3.817,0
,2008-05-16 11:30,16,3.82,3.8245,3.815,3.82,0
,2008-05-16 12:00,16,3.8185,3.82,3.817,3.82,0
,2008-05-16 12:30,16,3.8215,3.8215,3.82,3.82,0
,2008-05-16 13:00,16,3.824,3.8255,3.823,3.8255,0
,2008-05-16 13:30,16,3.824,3.825,3.823,3.823,0
,2008-05-16 14:00,16,3.823,3.824,3.823,3.824,0
,2008-05-16 14:30,16,3.8225,3.8235,3.8225,3.8225,0
,2008-05-16 15:00,16,3.825,3.825,3.8225,3.8225,0
,2008-05-16 15:30,16,3.83,3.83,3.83,3.83,0
,2008-05-16 16:00,16,3.823,3.823,3.823,3.823,0
,2008-05-18 23:00,19,3.8335,3.8335,3.8335,3.8335,0
,2008-05-19 00:30,19,3.834,3.85,3.833,3.85,0
,2008-05-19 01:30,19,3.828,3.828,3.8215,3.8215,0
,2008-05-19 03:30,19,3.8,3.8,3.8,3.8,0
,2008-05-19 04:30,19,3.803,3.803,3.7975,3.8,0
,2008-05-19 05:00,19,3.79,3.79,3.79,3.79,0
,2008-05-19 05:30,19,3.7815,3.7815,3.778,3.778,0
,2008-05-19 06:30,19,3.811,3.811,3.805,3.805,0
,2008-05-19 07:00,19,3.805,3.805,3.7925,3.7925,0
,2008-05-19 07:30,19,3.78,3.78,3.78,3.78,0
,2008-05-19 08:00,19,3.7735,3.879,3.7735,3.78,0
,2008-05-19 08:30,19,3.766,3.7705,3.7525,3.7685,0
,2008-05-19 09:00,19,3.76,3.767,3.743,3.761,0
,2008-05-19 09:30,19,3.755,3.755,3.7545,3.7545,0
,2008-05-19 10:00,19,3.7625,3.7645,3.7625,3.7645,0
,2008-05-19 10:30,19,3.7575,3.7575,3.7575,3.7575,0
,2008-05-19 11:30,19,3.767,3.7695,3.766,3.7695,0
,2008-05-19 12:00,19,3.7715,3.7735,3.7715,3.7735,0
,2008-05-19 13:00,19,3.776,3.776,3.776,3.776,0
,2008-05-19 13:30,19,3.773,3.773,3.773,3.773,0
,2008-05-19 14:00,19,3.7725,3.7735,3.772,3.772,0
,2008-05-19 16:00,19,3.77,3.77,3.77,3.77,0
,2008-05-19 17:00,20,3.7645,3.765,3.7645,3.765,0
,2008-05-19 19:00,20,3.7655,3.7715,3.7655,3.7715,0
,2008-05-19 21:00,20,3.7735,3.7735,3.7735,3.7735,0
,2008-05-19 21:30,20,3.7735,3.7735,3.7735,3.7735,0
,2008-05-19 23:00,20,3.778,3.778,3.778,3.778,0
,2008-05-20 00:30,20,3.774,3.7755,3.774,3.7755,0
,2008-05-20 01:00,20,3.785,3.785,3.785,3.785,0
,2008-05-20 03:30,20,3.75,3.75,3.75,3.75,0
,2008-05-20 04:00,20,3.7455,3.7455,3.7455,3.7455,0
,2008-05-20 04:30,20,3.7435,3.7435,3.7435,3.7435,0
,2008-05-20 07:00,20,3.7375,3.7515,3.7365,3.7515,0
,2008-05-20 07:30,20,3.7605,3.761,3.7495,3.7495,0
,2008-05-20 08:00,20,3.759,3.7665,3.759,3.766,0
,2008-05-20 08:30,20,3.7665,3.7785,3.7625,3.7765,0
,2008-05-20 09:00,20,3.778,3.778,3.7635,3.775,0
,2008-05-20 09:30,20,3.77,3.786,3.7695,3.786,0
,2008-05-20 10:00,20,3.79,3.7905,3.784,3.7905,0
,2008-05-20 10:30,20,3.783,3.783,3.775,3.7785,0
,2008-05-20 11:00,20,3.7755,3.7755,3.7755,3.7755,0
,2008-05-20 11:30,20,3.77,3.7745,3.77,3.77,0
,2008-05-20 12:00,20,3.77,3.77,3.766,3.766,0
,2008-05-20 13:00,20,3.7595,3.7595,3.7595,3.7595,0
,2008-05-20 13:30,20,3.765,3.765,3.762,3.762,0
,2008-05-20 14:00,20,3.765,3.7705,3.765,3.7705,0
,2008-05-20 14:30,20,3.768,3.768,3.7595,3.7595,0
,2008-05-20 15:00,20,3.765,3.765,3.765,3.765,0
,2008-05-20 15:30,20,3.769,3.769,3.766,3.766,0
,2008-05-20 16:00,20,3.7645,3.7645,3.762,3.762,0
,2008-05-20 17:30,21,3.77,3.77,3.77,3.77,0
,2008-05-21 00:00,21,3.755,3.755,3.755,3.755,0
,2008-05-21 00:30,21,3.747,3.747,3.747,3.747,0
,2008-05-21 04:00,21,3.765,3.765,3.75,3.75,0
,2008-05-21 05:30,21,3.757,3.757,3.7565,3.7565,0
,2008-05-21 07:00,21,3.751,3.751,3.7495,3.7495,0
,2008-05-21 07:30,21,3.737,3.75,3.721,3.721,0
,2008-05-21 08:00,21,3.7285,3.736,3.7285,3.731,0
,2008-05-21 08:30,21,3.735,3.7375,3.735,3.7375,0
,2008-05-21 09:00,21,3.753,3.756,3.741,3.741,0
,2008-05-21 09:30,21,3.7375,3.7375,3.729,3.7375,0
,2008-05-21 10:00,21,3.7495,3.7495,3.7465,3.7465,0
,2008-05-21 10:30,21,3.742,3.742,3.7335,3.7335,0
,2008-05-21 11:00,21,3.732,3.735,3.731,3.735,0
,2008-05-21 11:30,21,3.735,3.745,3.735,3.745,0
,2008-05-21 12:00,21,3.741,3.7415,3.74,3.74,0
,2008-05-21 12:30,21,3.7375,3.742,3.7375,3.742,0
,2008-05-21 13:00,21,3.74,3.74,3.74,3.74,0
,2008-05-21 13:30,21,3.746,3.748,3.7455,3.747,0
,2008-05-21 14:00,21,3.745,3.745,3.745,3.745,0
,2008-05-21 14:30,21,3.744,3.744,3.74,3.74,0
,2008-05-21 15:00,21,3.741,3.741,3.741,3.741,0
,2008-05-21 15:30,21,3.741,3.741,3.741,3.741,0
,2008-05-21 17:00,22,3.7375,3.7375,3.7375,3.7375,0
,2008-05-21 18:00,22,3.7375,3.7375,3.7375,3.7375,0
,2008-05-21 19:30,22,3.7425,3.7425,3.7425,3.7425,0
,2008-05-21 21:00,22,3.75,3.75,3.75,3.75,0
,2008-05-21 21:30,22,3.76,3.76,3.76,3.76,0
,2008-05-21 22:00,22,3.76,3.78,3.76,3.78,0
,2008-05-21 23:00,22,3.7515,3.7515,3.7515,3.7515,0
,2008-05-22 01:00,22,3.75,3.75,3.7495,3.7495,0
,2008-05-22 02:00,22,3.78,3.78,3.78,3.78,0
,2008-05-22 02:30,22,3.7655,3.7655,3.7545,3.7545,0
,2008-05-22 06:30,22,3.7605,3.7605,3.7605,3.7605,0
,2008-05-22 07:00,22,3.77,3.7755,3.7695,3.77,0
,2008-05-22 07:30,22,3.758,3.762,3.758,3.762,0
,2008-05-22 08:00,22,3.76,3.76,3.7575,3.7595,0
,2008-05-22 08:30,22,3.7595,3.762,3.7575,3.7615,0
,2008-05-22 09:00,22,3.7645,3.7645,3.74,3.74,0
,2008-05-22 09:30,22,3.741,3.756,3.741,3.755,0
,2008-05-22 10:00,22,3.757,3.757,3.712,3.712,0
,2008-05-22 10:30,22,3.7065,3.7065,3.668,3.689,0
,2008-05-22 11:00,22,3.6935,3.695,3.6935,3.695,0
,2008-05-22 11:30,22,3.705,3.7115,3.6935,3.7115,0
,2008-05-22 12:00,22,3.7095,3.7095,3.7045,3.7045,0
,2008-05-22 12:30,22,3.6985,3.702,3.6985,3.7,0
,2008-05-22 13:00,22,3.7025,3.7025,3.6975,3.6975,0
,2008-05-22 13:30,22,3.6985,3.6985,3.695,3.695,0
,2008-05-22 14:00,22,3.701,3.701,3.701,3.701,0
,2008-05-22 14:30,22,3.7005,3.7015,3.6975,3.6975,0
,2008-05-22 17:00,23,3.7025,3.7025,3.701,3.701,0
,2008-05-22 19:30,23,3.703,3.703,3.702,3.702,0
,2008-05-22 20:00,23,3.702,3.702,3.702,3.702,0
,2008-05-22 21:00,23,3.7125,3.7125,3.7125,3.7125,0
,2008-05-22 21:30,23,3.7155,3.7155,3.7155,3.7155,0
,2008-05-22 22:00,23,3.715,3.7155,3.711,3.711,0
,2008-05-22 22:30,23,3.712,3.712,3.7115,3.7115,0
,2008-05-23 02:30,23,3.6945,3.6945,3.6945,3.6945,0
,2008-05-23 03:00,23,3.6945,3.6945,3.6945,3.6945,0
,2008-05-23 04:00,23,3.666,3.666,3.666,3.666,0
,2008-05-23 04:30,23,3.65,3.6545,3.648,3.6545,0
,2008-05-23 06:00,23,3.683,3.685,3.683,3.683,0
,2008-05-23 06:30,23,3.684,3.6865,3.684,3.686,0
,2008-05-23 07:00,23,3.699,3.702,3.699,3.702,0
,2008-05-23 07:30,23,3.6955,3.6955,3.6925,3.6925,0
,2008-05-23 08:00,23,3.6915,3.695,3.6905,3.6905,0
,2008-05-23 08:30,23,3.694,3.699,3.694,3.699,0
,2008-05-23 09:00,23,3.6915,3.6915,3.675,3.685,0
,2008-05-23 09:30,23,3.6835,3.6875,3.6835,3.6845,0
,2008-05-23 10:00,23,3.7005,3.7055,3.695,3.7005,0
,2008-05-23 10:30,23,3.703,3.7095,3.7,3.7095,0
,2008-05-23 11:00,23,3.7055,3.7285,3.7055,3.7285,0
,2008-05-23 11:30,23,3.729,3.7315,3.72,3.7315,0
,2008-05-23 12:00,23,3.729,3.729,3.7245,3.728,0
,2008-05-23 12:30,23,3.7305,3.7305,3.729,3.729,0
,2008-05-23 13:00,23,3.735,3.735,3.7305,3.732,0
,2008-05-23 13:30,23,3.73,3.7325,3.7295,3.7325,0
,2008-05-23 14:00,23,3.73,3.73,3.73,3.73,0
,2008-05-23 15:00,23,3.735,3.735,3.7335,3.7335,0
,2008-05-23 15:30,23,3.7335,3.7335,3.7335,3.7335,0
,2008-05-25 17:00,26,3.74,3.74,3.74,3.74,0
,2008-05-25 23:30,26,3.738,3.738,3.738,3.738,0
,2008-05-26 00:30,26,3.738,3.738,3.738,3.738,0
,2008-05-26 01:00,26,3.738,3.738,3.738,3.738,0
,2008-05-26 01:30,26,3.738,3.739,3.738,3.739,0
,2008-05-26 07:00,26,3.72,3.72,3.699,3.7115,0
,2008-05-26 20:30,27,3.714,3.714,3.714,3.714,0
,2008-05-27 02:00,27,3.7085,3.7085,3.7085,3.7085,0
,2008-05-27 02:30,27,3.6995,3.6995,3.6995,3.6995,0
,2008-05-27 04:30,27,3.7245,3.7245,3.7245,3.7245,0
,2008-05-27 05:00,27,3.716,3.716,3.716,3.716,0
,2008-05-27 06:30,27,3.718,3.718,3.718,3.718,0
,2008-05-27 07:00,27,3.725,3.725,3.724,3.724,0
,2008-05-27 07:30,27,3.721,3.725,3.721,3.725,0
,2008-05-27 08:00,27,3.7225,3.7225,3.693,3.6985,0
,2008-05-27 08:30,27,3.7035,3.7035,3.6945,3.6945,0
,2008-05-27 09:00,27,3.693,3.7085,3.693,3.7045,0
,2008-05-27 09:30,27,3.706,3.7205,3.703,3.71,0
,2008-05-27 10:00,27,3.703,3.7115,3.703,3.7105,0
,2008-05-27 10:30,27,3.72,3.7265,3.72,3.723,0
,2008-05-27 11:00,27,3.7195,3.72,3.718,3.72,0
,2008-05-27 11:30,27,3.715,3.718,3.7125,3.7125,0
,2008-05-27 12:00,27,3.713,3.713,3.713,3.713,0
,2008-05-27 12:30,27,3.7165,3.7165,3.716,3.716,0
,2008-05-27 13:00,27,3.7115,3.7115,3.7115,3.7115,0
,2008-05-27 13:30,27,3.712,3.712,3.712,3.712,0
,2008-05-27 14:00,27,3.7165,3.7165,3.7125,3.7125,0
,2008-05-27 14:30,27,3.7125,3.7125,3.712,3.712,0
,2008-05-27 15:30,27,3.715,3.715,3.714,3.714,0
,2008-05-27 16:00,27,3.7135,3.7135,3.7135,3.7135,0
,2008-05-27 17:30,28,3.71,3.71,3.71,3.71,0
,2008-05-27 19:00,28,3.7045,3.7045,3.7045,3.7045,0
,2008-05-27 23:00,28,3.6995,3.6995,3.6995,3.6995,0
,2008-05-28 00:30,28,3.706,3.7085,3.706,3.7085,0
,2008-05-28 01:00,28,3.7075,3.7075,3.7075,3.7075,0
,2008-05-28 01:30,28,3.71,3.71,3.71,3.71,0
,2008-05-28 02:00,28,3.713,3.713,3.713,3.713,0
,2008-05-28 04:30,28,3.6745,3.6775,3.6745,3.6765,0
,2008-05-28 06:30,28,3.656,3.66,3.656,3.66,0
,2008-05-28 07:00,28,3.6525,3.6525,3.65,3.65,0
,2008-05-28 07:30,28,3.641,3.6465,3.6385,3.6465,0
,2008-05-28 08:00,28,3.651,3.6555,3.65,3.6555,0
,2008-05-28 08:30,28,3.6505,3.681,3.6505,3.681,0
,2008-05-28 09:00,28,3.6765,3.696,3.6765,3.692,0
,2008-05-28 09:30,28,3.6815,3.6815,3.6695,3.6695,0
,2008-05-28 10:00,28,3.668,3.678,3.668,3.678,0
,2008-05-28 10:30,28,3.6735,3.6775,3.67,3.6775,0
,2008-05-28 11:00,28,3.678,3.682,3.678,3.682,0
,2008-05-28 11:30,28,3.685,3.6925,3.68,3.692,0
,2008-05-28 12:00,28,3.6935,3.7,3.692,3.6925,0
,2008-05-28 12:30,28,3.695,3.695,3.694,3.694,0
,2008-05-28 13:00,28,3.6915,3.6925,3.6915,3.6925,0
,2008-05-28 14:00,28,3.694,3.695,3.694,3.695,0
,2008-05-28 14:30,28,3.696,3.696,3.696,3.696,0
,2008-05-28 15:00,28,3.6955,3.6955,3.6955,3.6955,0
,2008-05-28 18:00,29,3.6845,3.6845,3.68,3.68,0
,2008-05-28 18:30,29,3.68,3.68,3.68,3.68,0
,2008-05-28 21:30,29,3.68,3.68,3.68,3.68,0
,2008-05-29 02:00,29,3.665,3.665,3.6605,3.6605,0
,2008-05-29 03:30,29,3.645,3.645,3.64,3.64,0
,2008-05-29 04:00,29,3.65,3.65,3.65,3.65,0
,2008-05-29 05:00,29,3.63,3.63,3.622,3.622,0
,2008-05-29 05:30,29,3.625,3.625,3.61,3.61,0
,2008-05-29 06:00,29,3.6105,3.6125,3.6085,3.6125,0
,2008-05-29 06:30,29,3.616,3.616,3.616,3.616,0
,2008-05-29 07:00,29,3.6165,3.6165,3.595,3.6,0
,2008-05-29 07:30,29,3.6005,3.603,3.58,3.5825,0
,2008-05-29 08:00,29,3.5835,3.592,3.5835,3.587,0
,2008-05-29 08:30,29,3.583,3.597,3.5765,3.5895,0
,2008-05-29 09:00,29,3.5885,3.598,3.586,3.594,0
,2008-05-29 09:30,29,3.6095,3.6095,3.59,3.5945,0
,2008-05-29 10:00,29,3.599,3.604,3.58,3.58,0
,2008-05-29 10:30,29,3.583,3.5895,3.572,3.577,0
,2008-05-29 11:00,29,3.575,3.576,3.575,3.576,0
,2008-05-29 11:30,29,3.571,3.5825,3.56,3.56,0
,2008-05-29 12:00,29,3.5575,3.568,3.5575,3.5645,0
,2008-05-29 12:30,29,3.571,3.571,3.5665,3.5665,0
,2008-05-29 13:00,29,3.5665,3.573,3.5665,3.5665,0
,2008-05-29 13:30,29,3.5665,3.5665,3.5665,3.5665,0
,2008-05-29 14:00,29,3.5715,3.5715,3.571,3.571,0
,2008-05-29 14:30,29,3.573,3.575,3.5705,3.571,0
,2008-05-29 15:00,29,3.572,3.576,3.572,3.576,0
,2008-05-29 15:30,29,3.572,3.572,3.572,3.572,0
,2008-05-29 17:00,30,3.571,3.571,3.5665,3.567,0
,2008-05-29 17:30,30,3.567,3.567,3.5665,3.567,0
,2008-05-29 18:00,30,3.567,3.567,3.567,3.567,0
,2008-05-29 19:30,30,3.57,3.5715,3.57,3.5715,0
,2008-05-29 20:00,30,3.5695,3.5695,3.5695,3.5695,0
,2008-05-30 02:30,30,3.574,3.574,3.574,3.574,0
,2008-05-30 03:30,30,3.6,3.601,3.6,3.6,0
,2008-05-30 04:30,30,3.6,3.6,3.598,3.598,0
,2008-05-30 05:30,30,3.599,3.6025,3.599,3.6025,0
,2008-05-30 06:00,30,3.6005,3.605,3.6005,3.605,0
,2008-05-30 06:30,30,3.6075,3.6075,3.603,3.603,0
,2008-05-30 07:00,30,3.59,3.593,3.5865,3.593,0
,2008-05-30 07:30,30,3.584,3.5945,3.584,3.5945,0
,2008-05-30 08:00,30,3.5925,3.5975,3.5885,3.5885,0
,2008-05-30 08:30,30,3.588,3.594,3.588,3.591,0
,2008-05-30 09:00,30,3.593,3.597,3.576,3.5785,0
,2008-05-30 09:30,30,3.573,3.58,3.5625,3.58,0
,2008-05-30 10:00,30,3.5805,3.596,3.5805,3.5885,0
,2008-05-30 10:30,30,3.593,3.595,3.5815,3.5935,0
,2008-05-30 11:00,30,3.593,3.594,3.59,3.5915,0
,2008-05-30 11:30,30,3.5915,3.6105,3.59,3.6075,0
,2008-05-30 12:00,30,3.608,3.608,3.604,3.605,0
,2008-05-30 12:30,30,3.6045,3.6045,3.5995,3.6,0
,2008-05-30 13:00,30,3.6035,3.61,3.596,3.596,0
,2008-05-30 13:30,30,3.605,3.6065,3.6035,3.6065,0
,2008-05-30 14:00,30,3.6015,3.6055,3.596,3.596,0
,2008-05-30 14:30,30,3.5975,3.6,3.596,3.596,0
,2008-05-30 15:30,30,3.606,3.606,3.606,3.606,0
,2008-06-01 21:00,2,3.593,3.593,3.593,3.593,0
,2008-06-01 22:00,2,3.597,3.597,3.597,3.597,0
,2008-06-02 00:00,2,3.5965,3.5965,3.5965,3.5965,0
,2008-06-02 01:30,2,3.579,3.579,3.579,3.579,0
,2008-06-02 02:00,2,3.5765,3.5765,3.5725,3.5725,0
,2008-06-02 02:30,2,3.5655,3.569,3.5655,3.569,0
,2008-06-02 03:00,2,3.574,3.574,3.56,3.56,0
,2008-06-02 05:00,2,3.5585,3.5585,3.5535,3.5535,0
,2008-06-02 06:00,2,3.5515,3.5515,3.5515,3.5515,0
,2008-06-02 06:30,2,3.5485,3.5595,3.5485,3.5595,0
,2008-06-02 07:00,2,3.5585,3.5635,3.556,3.5625,0
,2008-06-02 07:30,2,3.563,3.578,3.5605,3.57,0
,2008-06-02 08:00,2,3.575,3.575,3.559,3.57,0
,2008-06-02 08:30,2,3.5705,3.585,3.5705,3.585,0
,2008-06-02 09:00,2,3.585,3.6,3.585,3.597,0
,2008-06-02 09:30,2,3.61,3.61,3.595,3.602,0
,2008-06-02 10:00,2,3.6035,3.6225,3.5995,3.609,0
,2008-06-02 10:30,2,3.609,3.609,3.598,3.598,0
,2008-06-02 11:00,2,3.601,3.605,3.5995,3.6025,0
,2008-06-02 11:30,2,3.6,3.603,3.6,3.6,0
,2008-06-02 12:00,2,3.5955,3.598,3.5925,3.5925,0
,2008-06-02 12:30,2,3.5925,3.5925,3.584,3.588,0
,2008-06-02 13:00,2,3.5915,3.5915,3.5875,3.588,0
,2008-06-02 14:30,2,3.5865,3.5905,3.5865,3.5905,0
,2008-06-02 15:00,2,3.5875,3.59,3.587,3.59,0
,2008-06-02 15:30,2,3.59,3.5925,3.5875,3.59,0
,2008-06-02 16:00,2,3.587,3.587,3.5865,3.5865,0
,2008-06-02 18:30,3,3.592,3.592,3.592,3.592,0
,2008-06-02 19:30,3,3.576,3.576,3.576,3.576,0
,2008-06-02 21:00,3,3.583,3.583,3.583,3.583,0
,2008-06-02 22:00,3,3.5935,3.5935,3.5935,3.5935,0
,2008-06-02 23:00,3,3.585,3.585,3.585,3.585,0
,2008-06-03 02:00,3,3.5995,3.5995,3.5995,3.5995,0
,2008-06-03 03:00,3,3.6095,3.6095,3.6095,3.6095,0
,2008-06-03 03:30,3,3.6095,3.6095,3.6095,3.6095,0
,2008-06-03 04:30,3,3.6095,3.6095,3.6095,3.6095,0
,2008-06-03 05:00,3,3.6,3.6,3.6,3.6,0
,2008-06-03 06:30,3,3.595,3.595,3.5945,3.595,0
,2008-06-03 07:00,3,3.5825,3.5835,3.5825,3.5835,0
,2008-06-03 07:30,3,3.592,3.5985,3.592,3.597,0
,2008-06-03 08:00,3,3.588,3.588,3.577,3.58,0
,2008-06-03 08:30,3,3.5785,3.5845,3.5785,3.584,0
,2008-06-03 09:00,3,3.586,3.5915,3.581,3.591,0
,2008-06-03 09:30,3,3.5945,3.6,3.588,3.59,0
,2008-06-03 10:00,3,3.588,3.595,3.588,3.5905,0
,2008-06-03 10:30,3,3.5835,3.5875,3.5745,3.5815,0
,2008-06-03 11:00,3,3.5815,3.5855,3.5815,3.5845,0
,2008-06-03 11:30,3,3.5805,3.5835,3.578,3.5815,0
,2008-06-03 12:00,3,3.583,3.583,3.5695,3.573,0
,2008-06-03 12:30,3,3.5715,3.5725,3.5685,3.57,0
,2008-06-03 13:00,3,3.567,3.567,3.567,3.567,0
,2008-06-03 13:30,3,3.565,3.5655,3.5635,3.565,0
,2008-06-03 14:00,3,3.565,3.565,3.565,3.565,0
,2008-06-03 14:30,3,3.57,3.57,3.5675,3.5675,0
,2008-06-03 15:00,3,3.569,3.5715,3.569,3.571,0
,2008-06-03 15:30,3,3.569,3.572,3.569,3.572,0
,2008-06-03 16:00,3,3.5685,3.5685,3.5685,3.5685,0
,2008-06-03 18:00,4,3.5645,3.5645,3.5645,3.5645,0
,2008-06-03 21:30,4,3.5645,3.5645,3.5645,3.5645,0
,2008-06-04 01:00,4,3.56,3.56,3.56,3.56,0
,2008-06-04 02:00,4,3.558,3.558,3.558,3.558,0
,2008-06-04 02:30,4,3.5455,3.5525,3.5445,3.5525,0
,2008-06-04 03:00,4,3.563,3.563,3.563,3.563,0
,2008-06-04 03:30,4,3.5635,3.5635,3.56,3.561,0
,2008-06-04 04:30,4,3.5545,3.5545,3.5545,3.5545,0
,2008-06-04 05:00,4,3.57,3.57,3.57,3.57,0
,2008-06-04 05:30,4,3.573,3.5745,3.573,3.5745,0
,2008-06-04 06:00,4,3.575,3.575,3.575,3.575,0
,2008-06-04 06:30,4,3.5635,3.5635,3.559,3.559,0
,2008-06-04 07:00,4,3.559,3.563,3.545,3.545,0
,2008-06-04 07:30,4,3.546,3.5645,3.546,3.5605,0
,2008-06-04 08:00,4,3.5595,3.563,3.554,3.563,0
,2008-06-04 08:30,4,3.56,3.56,3.555,3.56,0
,2008-06-04 09:00,4,3.5555,3.558,3.5475,3.5565,0
,2008-06-04 09:30,4,3.5525,3.5605,3.546,3.559,0
,2008-06-04 10:00,4,3.555,3.562,3.554,3.562,0
,2008-06-04 10:30,4,3.5595,3.568,3.559,3.566,0
,2008-06-04 11:00,4,3.57,3.57,3.5635,3.5665,0
,2008-06-04 11:30,4,3.561,3.561,3.54,3.54,0
,2008-06-04 12:00,4,3.5465,3.549,3.541,3.549,0
,2008-06-04 12:30,4,3.548,3.551,3.548,3.551,0
,2008-06-04 13:00,4,3.5505,3.5535,3.5485,3.5485,0
,2008-06-04 13:30,4,3.554,3.554,3.549,3.5525,0
,2008-06-04 14:00,4,3.55,3.55,3.55,3.55,0
,2008-06-04 14:30,4,3.554,3.554,3.554,3.554,0
,2008-06-04 15:30,4,3.5485,3.5485,3.5485,3.5485,0
,2008-06-04 16:00,4,3.548,3.548,3.548,3.548,0
,2008-06-04 17:00,5,3.5445,3.5445,3.539,3.539,0
,2008-06-04 17:30,5,3.538,3.538,3.538,3.538,0
,2008-06-04 20:30,5,3.555,3.555,3.555,3.555,0
,2008-06-04 22:30,5,3.556,3.556,3.556,3.556,0
,2008-06-04 23:00,5,3.5555,3.5555,3.555,3.555,0
,2008-06-05 00:30,5,3.554,3.554,3.554,3.554,0
,2008-06-05 01:30,5,3.545,3.545,3.545,3.545,0
,2008-06-05 02:00,5,3.5395,3.5395,3.5325,3.538,0
,2008-06-05 03:00,5,3.5265,3.527,3.5205,3.527,0
,2008-06-05 04:30,5,3.528,3.528,3.528,3.528,0
,2008-06-05 05:00,5,3.52,3.5205,3.52,3.5205,0
,2008-06-05 05:30,5,3.521,3.521,3.521,3.521,0
,2008-06-05 06:00,5,3.5205,3.524,3.52,3.524,0
,2008-06-05 06:30,5,3.525,3.525,3.5205,3.522,0
,2008-06-05 07:00,5,3.52,3.5225,3.5155,3.52,0
,2008-06-05 07:30,5,3.52,3.536,3.516,3.536,0
,2008-06-05 08:00,5,3.5315,3.54,3.528,3.5375,0
,2008-06-05 08:30,5,3.5365,3.559,3.5365,3.5505,0
,2008-06-05 09:00,5,3.552,3.552,3.539,3.539,0
,2008-06-05 09:30,5,3.5425,3.5515,3.5395,3.5395,0
,2008-06-05 10:00,5,3.542,3.5445,3.535,3.5445,0
,2008-06-05 10:30,5,3.5435,3.5465,3.542,3.5445,0
,2008-06-05 11:00,5,3.5465,3.55,3.546,3.547,0
,2008-06-05 11:30,5,3.5465,3.5515,3.5375,3.5465,0
,2008-06-05 12:00,5,3.546,3.548,3.5435,3.546,0
,2008-06-05 12:30,5,3.546,3.549,3.5455,3.5485,0
,2008-06-05 13:00,5,3.55,3.555,3.55,3.555,0
,2008-06-05 13:30,5,3.558,3.56,3.558,3.56,0
,2008-06-05 14:00,5,3.564,3.5755,3.564,3.564,0
,2008-06-05 14:30,5,3.563,3.563,3.5605,3.5605,0
,2008-06-05 15:00,5,3.56,3.565,3.5595,3.565,0
,2008-06-05 15:30,5,3.567,3.567,3.567,3.567,0
,2008-06-05 17:00,6,3.573,3.573,3.573,3.573,0
,2008-06-05 18:30,6,3.57,3.57,3.57,3.57,0
,2008-06-05 19:00,6,3.57,3.6,3.57,3.6,0
,2008-06-05 19:30,6,3.585,3.585,3.585,3.585,0
,2008-06-05 20:30,6,3.5765,3.5765,3.5765,3.5765,0
,2008-06-05 21:00,6,3.5785,3.585,3.5785,3.585,0
,2008-06-05 21:30,6,3.585,3.585,3.585,3.585,0
,2008-06-06 01:00,6,3.5765,3.5765,3.5765,3.5765,0
,2008-06-06 01:30,6,3.5845,3.5845,3.5845,3.5845,0
,2008-06-06 02:00,6,3.582,3.5845,3.582,3.5845,0
,2008-06-06 02:30,6,3.5865,3.594,3.5865,3.593,0
,2008-06-06 03:00,6,3.596,3.6155,3.596,3.6155,0
,2008-06-06 04:00,6,3.605,3.605,3.605,3.605,0
,2008-06-06 04:30,6,3.6055,3.6095,3.6015,3.6015,0
,2008-06-06 05:00,6,3.62,3.62,3.62,3.62,0
,2008-06-06 05:30,6,3.6265,3.6295,3.6265,3.6265,0
,2008-06-06 06:00,6,3.617,3.621,3.617,3.62,0
,2008-06-06 06:30,6,3.6175,3.62,3.6085,3.6085,0
,2008-06-06 07:00,6,3.5975,3.618,3.597,3.6125,0
,2008-06-06 07:30,6,3.618,3.661,3.618,3.6455,0
,2008-06-06 08:00,6,3.6405,3.66,3.639,3.658,0
,2008-06-06 08:30,6,3.6615,3.668,3.656,3.657,0
,2008-06-06 09:00,6,3.656,3.656,3.6445,3.6475,0
,2008-06-06 09:30,6,3.646,3.655,3.645,3.6525,0
,2008-06-06 10:00,6,3.6515,3.6535,3.644,3.6445,0
,2008-06-06 10:30,6,3.6285,3.637,3.617,3.6275,0
,2008-06-06 11:00,6,3.6265,3.63,3.623,3.6275,0
,2008-06-06 11:30,6,3.628,3.6325,3.6195,3.6195,0
,2008-06-06 12:00,6,3.624,3.6325,3.623,3.6325,0
,2008-06-06 12:30,6,3.631,3.631,3.63,3.631,0
,2008-06-06 13:00,6,3.631,3.6345,3.6305,3.631,0
,2008-06-06 13:30,6,3.6305,3.635,3.63,3.63,0
,2008-06-06 14:00,6,3.63,3.63,3.63,3.63,0
,2008-06-06 14:30,6,3.635,3.64,3.635,3.6355,0
,2008-06-06 15:00,6,3.631,3.6395,3.631,3.631,0
,2008-06-06 15:30,6,3.6355,3.6355,3.6355,3.6355,0
,2008-06-06 16:00,6,3.6355,3.6355,3.631,3.631,0
,2008-06-08 17:00,9,3.623,3.623,3.6225,3.6225,0
,2008-06-08 18:00,9,3.63,3.63,3.618,3.618,0
,2008-06-08 20:00,9,3.637,3.637,3.637,3.637,0
,2008-06-08 20:30,9,3.641,3.641,3.6405,3.6405,0
,2008-06-08 21:00,9,3.64,3.643,3.64,3.64,0
,2008-06-08 21:30,9,3.645,3.645,3.645,3.645,0
,2008-06-09 01:00,9,3.6415,3.6415,3.6415,3.6415,0
,2008-06-09 01:30,9,3.66,3.66,3.66,3.66,0
,2008-06-09 02:30,9,3.659,3.66,3.659,3.66,0
,2008-06-09 03:00,9,3.66,3.6605,3.6545,3.6585,0
,2008-06-09 03:30,9,3.645,3.6455,3.6415,3.6415,0
,2008-06-09 05:00,9,3.65,3.65,3.65,3.65,0
,2008-06-09 06:00,9,3.623,3.623,3.623,3.623,0
,2008-06-09 06:30,9,3.619,3.619,3.6185,3.6185,0
,2008-06-09 07:00,9,3.621,3.625,3.61,3.613,0
,2008-06-09 07:30,9,3.62,3.62,3.617,3.6185,0
,2008-06-09 08:00,9,3.614,3.618,3.606,3.606,1
,2008-06-09 08:30,9,3.607,3.6085,3.5985,3.6,0
,2008-06-09 09:00,9,3.603,3.604,3.5975,3.5975,0
,2008-06-09 09:30,9,3.6,3.608,3.5965,3.603,0
,2008-06-09 10:00,9,3.5985,3.6,3.585,3.587,0
,2008-06-09 10:30,9,3.595,3.6135,3.5945,3.6135,0
,2008-06-09 11:00,9,3.62,3.6205,3.6155,3.6165,0
,2008-06-09 11:30,9,3.613,3.6255,3.613,3.6155,0
,2008-06-09 12:00,9,3.618,3.62,3.6135,3.6155,0
,2008-06-09 12:30,9,3.6165,3.619,3.6165,3.619,0
,2008-06-09 13:00,9,3.615,3.615,3.6055,3.6055,0
,2008-06-09 13:30,9,3.6055,3.6055,3.604,3.604,0
,2008-06-09 14:00,9,3.604,3.604,3.597,3.597,0
,2008-06-09 14:30,9,3.597,3.5995,3.597,3.599,0
,2008-06-09 15:00,9,3.5985,3.605,3.598,3.5985,0
,2008-06-09 15:30,9,3.5955,3.5955,3.5955,3.5955,0
,2008-06-09 17:00,10,3.612,3.6125,3.5975,3.5975,0
,2008-06-09 17:30,10,3.595,3.595,3.595,3.595,0
,2008-06-09 19:00,10,3.6025,3.6025,3.6025,3.6025,0
,2008-06-09 20:30,10,3.593,3.596,3.593,3.596,0
,2008-06-09 22:00,10,3.588,3.588,3.588,3.588,0
,2008-06-09 22:30,10,3.5905,3.5905,3.5905,3.5905,0
,2008-06-09 23:00,10,3.5905,3.5905,3.5905,3.5905,0
,2008-06-10 00:00,10,3.5905,3.5905,3.5905,3.5905,0
,2008-06-10 01:30,10,3.58,3.58,3.58,3.58,0
,2008-06-10 02:00,10,3.579,3.581,3.579,3.581,0
,2008-06-10 02:30,10,3.572,3.572,3.57,3.571,0
,2008-06-10 03:30,10,3.571,3.5715,3.571,3.5715,0
,2008-06-10 05:30,10,3.584,3.585,3.584,3.585,0
,2008-06-10 06:00,10,3.5855,3.59,3.585,3.59,0
,2008-06-10 06:30,10,3.5925,3.5945,3.5875,3.588,0
,2008-06-10 07:00,10,3.589,3.603,3.588,3.602,0
,2008-06-10 07:30,10,3.602,3.604,3.594,3.594,0
,2008-06-10 08:00,10,3.5875,3.5895,3.563,3.563,0
,2008-06-10 08:30,10,3.5585,3.5735,3.5585,3.5665,0
,2008-06-10 09:00,10,3.5775,3.5825,3.5735,3.5765,0
,2008-06-10 09:30,10,3.5835,3.63,3.573,3.5735,0
,2008-06-10 10:00,10,3.5725,3.581,3.5695,3.575,0
,2008-06-10 10:30,10,3.575,3.577,3.5585,3.5585,1
,2008-06-10 11:00,10,3.5615,3.567,3.56,3.5615,0
,2008-06-10 11:30,10,3.565,3.5675,3.558,3.567,0
,2008-06-10 12:00,10,3.5605,3.5625,3.558,3.5585,0
,2008-06-10 12:30,10,3.556,3.557,3.5555,3.557,0
,2008-06-10 13:00,10,3.56,3.5605,3.554,3.5605,0
,2008-06-10 13:30,10,3.5625,3.5645,3.5565,3.5565,0
,2008-06-10 14:00,10,3.559,3.562,3.559,3.562,0
,2008-06-10 14:30,10,3.559,3.559,3.559,3.559,0
,2008-06-10 15:00,10,3.56,3.56,3.557,3.557,0
,2008-06-10 15:30,10,3.56,3.565,3.556,3.565,0
,2008-06-10 17:00,11,3.555,3.555,3.555,3.555,0
,2008-06-10 17:30,11,3.555,3.555,3.553,3.553,0
,2008-06-10 20:30,11,3.5565,3.5565,3.5565,3.5565,0
,2008-06-10 22:00,11,3.561,3.561,3.561,3.561,0
,2008-06-10 23:30,11,3.5685,3.5685,3.5685,3.5685,0
,2008-06-11 00:30,11,3.5625,3.5625,3.5625,3.5625,0
,2008-06-11 01:30,11,3.5595,3.5685,3.559,3.5685,0
,2008-06-11 02:00,11,3.57,3.5715,3.57,3.5715,0
,2008-06-11 03:00,11,3.55,3.55,3.531,3.533,0
,2008-06-11 03:30,11,3.531,3.531,3.5265,3.5265,0
,2008-06-11 04:00,11,3.5365,3.5365,3.5315,3.5315,0
,2008-06-11 04:30,11,3.542,3.542,3.542,3.542,0
,2008-06-11 05:00,11,3.555,3.555,3.555,3.555,0
,2008-06-11 06:30,11,3.552,3.557,3.552,3.557,0
,2008-06-11 07:00,11,3.561,3.5745,3.561,3.5745,0
,2008-06-11 07:30,11,3.5705,3.572,3.5675,3.572,0
,2008-06-11 08:00,11,3.569,3.573,3.5685,3.5715,0
,2008-06-11 08:30,11,3.573,3.6,3.573,3.589,0
,2008-06-11 09:00,11,3.59,3.592,3.58,3.583,0
,2008-06-11 09:30,11,3.583,3.5885,3.5685,3.5735,0
,2008-06-11 10:00,11,3.576,3.5845,3.572,3.5845,0
,2008-06-11 10:30,11,3.585,3.5855,3.58,3.58,0
,2008-06-11 11:00,11,3.585,3.585,3.5795,3.5795,0
,2008-06-11 11:30,11,3.5825,3.587,3.579,3.5815,0
,2008-06-11 12:00,11,3.58,3.5805,3.577,3.578,0
,2008-06-11 12:30,11,3.579,3.58,3.5785,3.58,0
,2008-06-11 13:00,11,3.5785,3.5785,3.5785,3.5785,0
,2008-06-11 13:30,11,3.58,3.585,3.577,3.585,0
,2008-06-11 14:00,11,3.5795,3.58,3.575,3.575,0
,2008-06-11 14:30,11,3.571,3.571,3.571,3.571,0
,2008-06-11 15:00,11,3.58,3.58,3.571,3.572,0
,2008-06-11 16:00,11,3.573,3.573,3.573,3.573,0
,2008-06-11 17:00,12,3.573,3.573,3.573,3.573,0
,2008-06-11 17:30,12,3.575,3.575,3.575,3.575,0
,2008-06-11 18:30,12,3.573,3.573,3.573,3.573,0
,2008-06-11 20:00,12,3.58,3.581,3.58,3.581,0
,2008-06-11 21:30,12,3.577,3.577,3.5675,3.5675,0
,2008-06-12 00:30,12,3.576,3.5775,3.574,3.574,0
,2008-06-12 01:00,12,3.569,3.569,3.569,3.569,0
,2008-06-12 01:30,12,3.569,3.569,3.559,3.559,0
,2008-06-12 02:00,12,3.5535,3.5535,3.54,3.5475,0
,2008-06-12 03:00,12,3.5655,3.5705,3.5655,3.5705,0
,2008-06-12 04:30,12,3.555,3.555,3.555,3.555,0
,2008-06-12 05:00,12,3.555,3.555,3.5545,3.5545,0
,2008-06-12 05:30,12,3.544,3.544,3.535,3.535,0
,2008-06-12 06:00,12,3.541,3.5415,3.5345,3.536,0
,2008-06-12 06:30,12,3.535,3.543,3.535,3.5415,0
,2008-06-12 07:00,12,3.536,3.539,3.52,3.527,0
,2008-06-12 07:30,12,3.515,3.536,3.51,3.5355,0
,2008-06-12 08:00,12,3.5355,3.5355,3.5265,3.529,0
,2008-06-12 08:30,12,3.529,3.536,3.5235,3.534,0
,2008-06-12 09:00,12,3.534,3.5505,3.5325,3.55,0
,2008-06-12 09:30,12,3.549,3.551,3.5265,3.5275,0
,2008-06-12 10:00,12,3.525,3.543,3.521,3.5415,0
,2008-06-12 10:30,12,3.5405,3.546,3.5295,3.546,0
,2008-06-12 11:00,12,3.545,3.546,3.541,3.545,0
,2008-06-12 11:30,12,3.5455,3.5485,3.5365,3.541,1
,2008-06-12 12:00,12,3.541,3.549,3.541,3.549,0
,2008-06-12 12:30,12,3.5445,3.5445,3.5445,3.5445,0
,2008-06-12 13:00,12,3.5445,3.5475,3.544,3.5475,0
,2008-06-12 14:00,12,3.5435,3.545,3.543,3.545,0
,2008-06-12 14:30,12,3.543,3.543,3.535,3.537,0
,2008-06-12 16:00,12,3.536,3.54,3.535,3.54,0
,2008-06-12 17:30,13,3.5345,3.5345,3.534,3.534,0
,2008-06-12 19:00,13,3.54,3.54,3.54,3.54,0
,2008-06-12 20:00,13,3.5415,3.5475,3.5415,3.5475,0
,2008-06-12 20:30,13,3.5465,3.5495,3.5465,3.5495,0
,2008-06-12 21:00,13,3.5505,3.5505,3.5495,3.5505,0
,2008-06-12 21:30,13,3.5495,3.5495,3.545,3.545,0
,2008-06-12 22:00,13,3.54,3.5425,3.54,3.5425,0
,2008-06-13 01:00,13,3.5545,3.5545,3.552,3.5535,0
,2008-06-13 01:30,13,3.55,3.56,3.55,3.56,0
,2008-06-13 02:00,13,3.555,3.566,3.555,3.566,0
,2008-06-13 02:30,13,3.56,3.56,3.56,3.56,0
,2008-06-13 03:00,13,3.5615,3.5615,3.559,3.559,0
,2008-06-13 03:30,13,3.5615,3.58,3.5615,3.5745,0
,2008-06-13 04:00,13,3.574,3.5755,3.5735,3.5755,0
,2008-06-13 04:30,13,3.57,3.57,3.56,3.5675,0
,2008-06-13 05:00,13,3.5685,3.57,3.562,3.562,0
,2008-06-13 05:30,13,3.5625,3.5635,3.548,3.561,0
,2008-06-13 06:00,13,3.552,3.5535,3.5445,3.5535,0
,2008-06-13 06:30,13,3.551,3.557,3.5495,3.5495,0
,2008-06-13 07:00,13,3.5525,3.559,3.545,3.552,0
,2008-06-13 07:30,13,3.541,3.546,3.538,3.5425,0
,2008-06-13 08:00,13,3.545,3.5495,3.534,3.5375,0
,2008-06-13 08:30,13,3.534,3.548,3.534,3.5435,0
,2008-06-13 09:00,13,3.544,3.546,3.5375,3.546,0
,2008-06-13 09:30,13,3.541,3.545,3.54,3.5415,0
,2008-06-13 10:00,13,3.545,3.6135,3.545,3.6035,1
,2008-06-13 10:30,13,3.6015,3.6095,3.595,3.597,0
,2008-06-13 11:00,13,3.5925,3.6105,3.586,3.6055,0
,2008-06-13 11:30,13,3.6055,3.6055,3.587,3.593,0
,2008-06-13 12:00,13,3.595,3.5955,3.5885,3.5895,0
,2008-06-13 12:30,13,3.5905,3.593,3.5905,3.5925,0
,2008-06-13 13:00,13,3.5875,3.588,3.581,3.581,0
,2008-06-13 13:30,13,3.588,3.589,3.588,3.5885,0
,2008-06-13 14:00,13,3.5885,3.5885,3.584,3.584,0
,2008-06-13 14:30,13,3.5835,3.5885,3.581,3.581,0
,2008-06-13 15:00,13,3.585,3.587,3.582,3.587,0
,2008-06-13 15:30,13,3.589,3.589,3.5815,3.5815,0
,2008-06-13 16:00,13,3.581,3.581,3.5805,3.5805,0
,2008-06-15 17:00,16,3.5885,3.5925,3.5885,3.5925,0
,2008-06-15 18:00,16,3.5965,3.5965,3.5965,3.5965,0
,2008-06-15 19:00,16,3.62,3.6245,3.6095,3.6095,0
,2008-06-15 19:30,16,3.609,3.611,3.609,3.611,0
,2008-06-15 20:00,16,3.614,3.614,3.6015,3.6015,0
,2008-06-15 20:30,16,3.6015,3.6015,3.6,3.6005,0
,2008-06-15 21:00,16,3.597,3.597,3.591,3.595,0
,2008-06-15 22:00,16,3.593,3.593,3.593,3.593,0
,2008-06-15 22:30,16,3.6015,3.6015,3.6015,3.6015,0
,2008-06-15 23:30,16,3.6,3.6,3.599,3.599,0
,2008-06-16 00:30,16,3.604,3.6055,3.604,3.6055,0
,2008-06-16 01:00,16,3.607,3.607,3.607,3.607,0
,2008-06-16 01:30,16,3.6,3.602,3.6,3.602,0
,2008-06-16 02:00,16,3.594,3.594,3.594,3.594,0
,2008-06-16 02:30,16,3.595,3.595,3.593,3.593,0
,2008-06-16 03:00,16,3.595,3.618,3.593,3.618,0
,2008-06-16 03:30,16,3.6175,3.623,3.615,3.623,0
,2008-06-16 04:00,16,3.6195,3.63,3.617,3.622,0
,2008-06-16 04:30,16,3.626,3.64,3.6245,3.637,0
,2008-06-16 05:00,16,3.638,3.653,3.635,3.652,0
,2008-06-16 05:30,16,3.6455,3.651,3.6455,3.6505,0
,2008-06-16 06:00,16,3.643,3.645,3.6415,3.6415,0
,2008-06-16 06:30,16,3.6425,3.6475,3.632,3.6355,0
,2008-06-16 07:00,16,3.6355,3.6795,3.6315,3.6675,0
,2008-06-16 07:30,16,3.678,3.683,3.6555,3.677,0
,2008-06-16 08:00,16,3.674,3.695,3.672,3.681,0
,2008-06-16 08:30,16,3.681,3.683,3.666,3.6765,0
,2008-06-16 09:00,16,3.6745,3.6825,3.6655,3.6825,0
,2008-06-16 09:30,16,3.68,3.68,3.6595,3.663,0
,2008-06-16 10:00,16,3.6635,3.68,3.655,3.672,0
,2008-06-16 10:30,16,3.675,3.675,3.6615,3.6645,0
,2008-06-16 11:00,16,3.6675,3.671,3.6625,3.6655,1
,2008-06-16 11:30,16,3.666,3.671,3.6595,3.6635,0
,2008-06-16 12:00,16,3.665,3.6665,3.661,3.661,0
,2008-06-16 12:30,16,3.6605,3.664,3.6545,3.663,0
,2008-06-16 13:00,16,3.6595,3.6635,3.6585,3.66,0
,2008-06-16 13:30,16,3.66,3.667,3.6575,3.6575,0
,2008-06-16 14:00,16,3.66,3.6625,3.655,3.655,0
,2008-06-16 14:30,16,3.655,3.655,3.65,3.65,0
,2008-06-16 15:00,16,3.6495,3.665,3.6495,3.665,0
,2008-06-16 15:30,16,3.6645,3.6645,3.66,3.66,0
,2008-06-16 16:00,16,3.66,3.663,3.66,3.663,0
,2008-06-16 18:00,17,3.65,3.65,3.65,3.65,0
,2008-06-16 18:30,17,3.65,3.65,3.65,3.65,0
,2008-06-16 19:00,17,3.65,3.6505,3.649,3.65,0
,2008-06-16 19:30,17,3.65,3.653,3.6485,3.6485,0
,2008-06-16 20:00,17,3.6485,3.659,3.6475,3.659,0
,2008-06-16 20:30,17,3.656,3.665,3.652,3.665,0
,2008-06-16 21:00,17,3.6605,3.665,3.6605,3.665,0
,2008-06-16 23:30,17,3.665,3.67,3.665,3.67,0
,2008-06-17 00:00,17,3.672,3.6845,3.672,3.6845,0
,2008-06-17 00:30,17,3.6795,3.68,3.678,3.68,0
,2008-06-17 01:00,17,3.68,3.68,3.6745,3.6745,0
,2008-06-17 01:30,17,3.681,3.682,3.678,3.682,0
,2008-06-17 02:00,17,3.6825,3.6825,3.673,3.673,0
,2008-06-17 02:30,17,3.677,3.678,3.677,3.678,0
,2008-06-17 03:00,17,3.665,3.677,3.6625,3.677,0
,2008-06-17 03:30,17,3.654,3.654,3.653,3.653,0
,2008-06-17 04:00,17,3.6505,3.6505,3.646,3.646,0
,2008-06-17 04:30,17,3.654,3.6545,3.6515,3.652,0
,2008-06-17 05:00,17,3.649,3.65,3.641,3.645,0
,2008-06-17 05:30,17,3.6465,3.6465,3.6425,3.6425,0
,2008-06-17 06:00,17,3.6455,3.6455,3.64,3.64,0
,2008-06-17 06:30,17,3.641,3.6425,3.639,3.6425,0
,2008-06-17 07:00,17,3.6435,3.646,3.6235,3.6245,0
,2008-06-17 07:30,17,3.6245,3.642,3.6245,3.64,0
,2008-06-17 08:00,17,3.635,3.6425,3.635,3.635,0
,2008-06-17 08:30,17,3.635,3.6525,3.6345,3.6475,0
,2008-06-17 09:00,17,3.648,3.65,3.642,3.65,0
,2008-06-17 09:30,17,3.65,3.67,3.65,3.66,0
,2008-06-17 10:00,17,3.658,3.67,3.654,3.6605,0
,2008-06-17 10:30,17,3.659,3.6625,3.655,3.6575,0
,2008-06-17 11:00,17,3.6545,3.6545,3.648,3.6515,0
,2008-06-17 11:30,17,3.651,3.653,3.64,3.6495,0
,2008-06-17 12:00,17,3.6495,3.6515,3.6475,3.648,0
,2008-06-17 12:30,17,3.646,3.6485,3.6445,3.6475,0
,2008-06-17 13:00,17,3.645,3.648,3.6425,3.6425,0
,2008-06-17 13:30,17,3.644,3.644,3.642,3.642,0
,2008-06-17 14:00,17,3.642,3.642,3.642,3.642,0
,2008-06-17 14:30,17,3.6425,3.65,3.6425,3.646,0
,2008-06-17 15:00,17,3.646,3.646,3.645,3.645,0
,2008-06-17 15:30,17,3.645,3.645,3.6435,3.645,0
,2008-06-17 16:00,17,3.6465,3.6465,3.6435,3.6435,0
,2008-06-17 17:00,18,3.6505,3.6505,3.641,3.641,0
,2008-06-17 18:30,18,3.641,3.641,3.641,3.641,0
,2008-06-17 19:30,18,3.6425,3.652,3.6425,3.652,0
,2008-06-17 20:00,18,3.6515,3.6555,3.6515,3.6555,0
,2008-06-17 23:30,18,3.651,3.651,3.651,3.651,0
,2008-06-18 00:30,18,3.6515,3.6515,3.6515,3.6515,0
,2008-06-18 01:00,18,3.648,3.655,3.648,3.655,0
,2008-06-18 01:30,18,3.659,3.6625,3.659,3.6625,0
,2008-06-18 02:00,18,3.66,3.6785,3.6595,3.674,0
,2008-06-18 02:30,18,3.675,3.68,3.675,3.675,0
,2008-06-18 03:00,18,3.6725,3.677,3.6725,3.673,1
,2008-06-18 03:30,18,3.6745,3.679,3.6745,3.676,0
,2008-06-18 04:00,18,3.675,3.6805,3.675,3.677,0
,2008-06-18 05:00,18,3.6705,3.671,3.665,3.665,0
,2008-06-18 05:30,18,3.6715,3.6715,3.6715,3.6715,0
,2008-06-18 06:00,18,3.676,3.677,3.676,3.677,0
,2008-06-18 06:30,18,3.6755,3.6755,3.6715,3.6725,0
,2008-06-18 07:00,18,3.6735,3.7255,3.6735,3.7225,1
,2008-06-18 07:30,18,3.721,3.725,3.7095,3.7155,0
,2008-06-18 08:00,18,3.7155,3.7405,3.715,3.7405,1
,2008-06-18 08:30,18,3.7425,3.753,3.7405,3.747,0
,2008-06-18 09:00,18,3.7475,3.7505,3.7355,3.7495,0
,2008-06-18 09:30,18,3.75,3.751,3.731,3.742,0
,2008-06-18 10:00,18,3.7435,3.75,3.7245,3.731,0
,2008-06-18 10:30,18,3.73,3.733,3.7125,3.733,0
,2008-06-18 11:00,18,3.7345,3.737,3.731,3.735,0
,2008-06-18 11:30,18,3.737,3.75,3.735,3.747,0
,2008-06-18 12:00,18,3.7475,3.755,3.747,3.7515,0
,2008-06-18 12:30,18,3.7535,3.759,3.7515,3.756,0
,2008-06-18 13:00,18,3.756,3.757,3.7445,3.7465,0
,2008-06-18 13:30,18,3.7425,3.7445,3.7395,3.74,0
,2008-06-18 14:00,18,3.739,3.7425,3.7295,3.7425,0
,2008-06-18 14:30,18,3.7415,3.747,3.7395,3.7395,0
,2008-06-18 15:00,18,3.7395,3.744,3.7395,3.7395,0
,2008-06-18 15:30,18,3.7395,3.745,3.737,3.737,0
,2008-06-18 17:00,19,3.734,3.746,3.734,3.734,0
,2008-06-18 18:00,19,3.745,3.745,3.745,3.745,0
,2008-06-18 19:00,19,3.748,3.7495,3.748,3.7495,0
,2008-06-18 19:30,19,3.743,3.75,3.743,3.75,0
,2008-06-18 20:00,19,3.742,3.7435,3.742,3.7425,0
,2008-06-18 21:00,19,3.745,3.745,3.7425,3.7425,0
,2008-06-18 21:30,19,3.7425,3.7425,3.735,3.737,0
,2008-06-18 22:00,19,3.74,3.75,3.74,3.747,0
,2008-06-18 23:00,19,3.752,3.752,3.752,3.752,0
,2008-06-18 23:30,19,3.747,3.749,3.747,3.747,0
,2008-06-19 00:00,19,3.7525,3.767,3.7525,3.767,0
,2008-06-19 00:30,19,3.772,3.774,3.7675,3.769,0
,2008-06-19 01:00,19,3.761,3.761,3.7605,3.7605,0
,2008-06-19 01:30,19,3.7685,3.78,3.768,3.7685,0
,2008-06-19 02:00,19,3.7665,3.774,3.763,3.763,0
,2008-06-19 02:30,19,3.767,3.767,3.7625,3.7625,0
,2008-06-19 03:00,19,3.7605,3.774,3.7605,3.764,0
,2008-06-19 03:30,19,3.7705,3.7705,3.75,3.755,0
,2008-06-19 04:00,19,3.755,3.7555,3.7505,3.7535,0
,2008-06-19 04:30,19,3.755,3.7575,3.7545,3.7545,0
,2008-06-19 05:00,19,3.75,3.75,3.743,3.746,0
,2008-06-19 05:30,19,3.742,3.745,3.737,3.745,0
,2008-06-19 06:00,19,3.7385,3.742,3.733,3.74,0
,2008-06-19 06:30,19,3.7325,3.733,3.726,3.73,0
,2008-06-19 07:00,19,3.731,3.746,3.731,3.7455,0
,2008-06-19 07:30,19,3.747,3.8025,3.7415,3.7985,2
,2008-06-19 08:00,19,3.7985,3.811,3.796,3.8025,0
,2008-06-19 08:30,19,3.801,3.801,3.773,3.791,0
,2008-06-19 09:00,19,3.791,3.7975,3.7845,3.7925,0
,2008-06-19 09:30,19,3.7955,3.802,3.791,3.7995,0
,2008-06-19 10:00,19,3.8015,3.802,3.789,3.793,0
,2008-06-19 10:30,19,3.7875,3.7875,3.777,3.778,0
,2008-06-19 11:00,19,3.7775,3.7795,3.758,3.7585,0
,2008-06-19 11:30,19,3.761,3.781,3.759,3.777,0
,2008-06-19 12:00,19,3.776,3.7775,3.774,3.776,0
,2008-06-19 12:30,19,3.7755,3.777,3.7725,3.777,0
,2008-06-19 13:00,19,3.7735,3.778,3.7735,3.7775,0
,2008-06-19 13:30,19,3.7775,3.7775,3.773,3.773,0
,2008-06-19 14:00,19,3.773,3.7785,3.77,3.7775,0
,2008-06-19 14:30,19,3.779,3.7825,3.7755,3.7755,0
,2008-06-19 15:00,19,3.7725,3.775,3.7725,3.775,0
,2008-06-19 15:30,19,3.782,3.785,3.782,3.785,0
,2008-06-19 16:00,19,3.7875,3.7875,3.785,3.785,0
,2008-06-19 17:00,20,3.77,3.7785,3.77,3.778,0
,2008-06-19 17:30,20,3.7745,3.7745,3.7745,3.7745,0
,2008-06-19 18:30,20,3.78,3.78,3.78,3.78,0
,2008-06-19 19:00,20,3.774,3.774,3.774,3.774,0
,2008-06-19 19:30,20,3.7795,3.7795,3.7795,3.7795,0
,2008-06-19 20:00,20,3.78,3.78,3.7685,3.7685,0
,2008-06-19 20:30,20,3.768,3.7695,3.763,3.763,0
,2008-06-19 21:00,20,3.763,3.7675,3.763,3.7675,0
,2008-06-19 21:30,20,3.7675,3.7675,3.7675,3.7675,0
,2008-06-19 23:00,20,3.77,3.77,3.77,3.77,0
,2008-06-19 23:30,20,3.772,3.772,3.771,3.771,0
,2008-06-20 00:00,20,3.771,3.78,3.771,3.78,0
,2008-06-20 00:30,20,3.7805,3.7805,3.773,3.773,0
,2008-06-20 01:00,20,3.775,3.7835,3.775,3.7835,0
,2008-06-20 01:30,20,3.7785,3.79,3.7775,3.785,0
,2008-06-20 02:00,20,3.784,3.788,3.784,3.788,0
,2008-06-20 02:30,20,3.785,3.8,3.785,3.8,0
,2008-06-20 03:00,20,3.8,3.8,3.7915,3.793,0
,2008-06-20 03:30,20,3.7915,3.7975,3.7915,3.7965,0
,2008-06-20 04:00,20,3.7965,3.7975,3.7895,3.7935,0
,2008-06-20 04:30,20,3.792,3.811,3.792,3.811,0
,2008-06-20 05:00,20,3.8135,3.825,3.8135,3.8205,0
,2008-06-20 05:30,20,3.815,3.82,3.812,3.82,0
,2008-06-20 06:00,20,3.8185,3.8195,3.815,3.8185,0
,2008-06-20 06:30,20,3.8175,3.8305,3.8175,3.827,0
,2008-06-20 07:00,20,3.83,3.84,3.8255,3.83,0
,2008-06-20 07:30,20,3.8295,3.83,3.8115,3.8175,0
,2008-06-20 08:00,20,3.8215,3.8225,3.7955,3.8035,0
,2008-06-20 08:30,20,3.807,3.817,3.8025,3.811,0
,2008-06-20 09:00,20,3.815,3.825,3.811,3.8215,0
,2008-06-20 09:30,20,3.8225,3.8225,3.8155,3.816,0
,2008-06-20 10:00,20,3.8165,3.8225,3.813,3.82,0
,2008-06-20 10:30,20,3.816,3.8275,3.814,3.821,0
,2008-06-20 11:00,20,3.818,3.8205,3.815,3.82,0
,2008-06-20 11:30,20,3.822,3.838,3.82,3.83,1
,2008-06-20 12:00,20,3.83,3.83,3.8235,3.827,0
,2008-06-20 12:30,20,3.828,3.829,3.82,3.828,0
,2008-06-20 13:00,20,3.828,3.83,3.8235,3.8265,0
,2008-06-20 13:30,20,3.828,3.828,3.8205,3.823,0
,2008-06-20 14:00,20,3.819,3.8225,3.8185,3.8185,0
,2008-06-20 14:30,20,3.8225,3.8365,3.8225,3.828,0
,2008-06-20 15:00,20,3.8205,3.8345,3.82,3.8245,0
,2008-06-20 15:30,20,3.8245,3.8255,3.818,3.818,0
,2008-06-20 16:00,20,3.8185,3.8185,3.816,3.816,0
,2008-06-22 17:00,23,3.821,3.8305,3.821,3.8305,0
,2008-06-22 18:00,23,3.83,3.83,3.83,3.83,0
,2008-06-22 19:30,23,3.823,3.823,3.82,3.82,0
,2008-06-22 20:00,23,3.8095,3.8145,3.803,3.8145,0
,2008-06-22 20:30,23,3.8175,3.8175,3.8175,3.8175,0
,2008-06-22 21:00,23,3.815,3.817,3.815,3.817,0
,2008-06-22 21:30,23,3.818,3.82,3.818,3.818,0
,2008-06-22 22:30,23,3.818,3.8225,3.808,3.8225,0
,2008-06-22 23:30,23,3.824,3.825,3.8195,3.825,0
,2008-06-23 00:00,23,3.8225,3.841,3.822,3.841,0
,2008-06-23 00:30,23,3.84,3.844,3.8365,3.8365,0
,2008-06-23 01:00,23,3.838,3.838,3.833,3.833,0
,2008-06-23 01:30,23,3.8365,3.848,3.8355,3.847,0
,2008-06-23 02:00,23,3.8375,3.838,3.832,3.832,0
,2008-06-23 02:30,23,3.837,3.838,3.8305,3.8345,0
,2008-06-23 03:00,23,3.8295,3.8295,3.824,3.8255,0
,2008-06-23 03:30,23,3.825,3.8335,3.822,3.822,0
,2008-06-23 04:00,23,3.824,3.824,3.814,3.8215,0
,2008-06-23 04:30,23,3.818,3.823,3.8175,3.8205,0
,2008-06-23 05:00,23,3.8205,3.8205,3.8115,3.816,0
,2008-06-23 05:30,23,3.816,3.816,3.8065,3.8115,0
,2008-06-23 06:00,23,3.8115,3.8175,3.8115,3.812,0
,2008-06-23 06:30,23,3.8125,3.815,3.806,3.81,0
,2008-06-23 07:00,23,3.81,3.8175,3.7965,3.8,2
,2008-06-23 07:30,23,3.8005,3.8005,3.7755,3.7875,0
,2008-06-23 08:00,23,3.787,3.787,3.775,3.778,0
,2008-06-23 08:30,23,3.778,3.7855,3.7735,3.778,0
,2008-06-23 09:00,23,3.7785,3.78,3.7695,3.7745,1
,2008-06-23 09:30,23,3.7745,3.7825,3.772,3.782,0
,2008-06-23 10:00,23,3.782,3.793,3.777,3.793,0
,2008-06-23 10:30,23,3.794,3.81,3.788,3.8005,0
,2008-06-23 11:00,23,3.8,3.804,3.795,3.8035,0
,2008-06-23 11:30,23,3.802,3.812,3.7945,3.808,0
,2008-06-23 12:00,23,3.808,3.81,3.8035,3.8065,0
,2008-06-23 12:30,23,3.8065,3.808,3.7985,3.7995,0
,2008-06-23 13:00,23,3.797,3.802,3.7905,3.7995,0
,2008-06-23 13:30,23,3.798,3.7995,3.793,3.793,0
,2008-06-23 14:00,23,3.792,3.8,3.792,3.8,0
,2008-06-23 14:30,23,3.8015,3.8085,3.7965,3.8085,0
,2008-06-23 15:00,23,3.809,3.8225,3.809,3.8195,0
,2008-06-23 15:30,23,3.815,3.815,3.8085,3.8085,0
,2008-06-23 16:00,23,3.8085,3.8085,3.8085,3.8085,0
,2008-06-23 17:00,24,3.8085,3.81,3.8085,3.81,0
,2008-06-23 17:30,24,3.8085,3.809,3.808,3.809,0
,2008-06-23 18:00,24,3.809,3.809,3.808,3.808,0
,2008-06-23 18:30,24,3.8085,3.8085,3.8085,3.8085,0
,2008-06-23 19:00,24,3.809,3.809,3.808,3.808,0
,2008-06-23 19:30,24,3.808,3.808,3.8005,3.8005,0
,2008-06-23 20:00,24,3.8,3.8,3.8,3.8,0
,2008-06-23 21:00,24,3.802,3.802,3.7975,3.7975,0
,2008-06-23 21:30,24,3.799,3.7995,3.7885,3.793,0
,2008-06-23 22:00,24,3.7885,3.7885,3.7885,3.7885,0
,2008-06-23 22:30,24,3.788,3.7885,3.788,3.788,0
,2008-06-23 23:30,24,3.79,3.793,3.79,3.79,0
,2008-06-24 00:00,24,3.79,3.7905,3.79,3.79,0
,2008-06-24 00:30,24,3.7905,3.7905,3.786,3.786,0
,2008-06-24 01:00,24,3.7855,3.786,3.7855,3.786,0
,2008-06-24 01:30,24,3.7875,3.7875,3.78,3.7835,0
,2008-06-24 02:00,24,3.789,3.8,3.789,3.8,0
,2008-06-24 02:30,24,3.8015,3.802,3.795,3.796,0
,2008-06-24 03:00,24,3.795,3.795,3.788,3.788,0
,2008-06-24 03:30,24,3.7855,3.7855,3.785,3.785,0
,2008-06-24 04:00,24,3.7805,3.7805,3.77,3.774,0
,2008-06-24 04:30,24,3.777,3.7875,3.776,3.78,0
,2008-06-24 05:00,24,3.784,3.787,3.78,3.783,0
,2008-06-24 05:30,24,3.781,3.781,3.774,3.776,0
,2008-06-24 06:00,24,3.78,3.7815,3.7725,3.7725,0
,2008-06-24 06:30,24,3.773,3.7765,3.7625,3.7675,0
,2008-06-24 07:00,24,3.7685,3.7785,3.764,3.7745,0
,2008-06-24 07:30,24,3.7735,3.7845,3.765,3.7825,0
,2008-06-24 08:00,24,3.78,3.7815,3.7675,3.7735,0
,2008-06-24 08:30,24,3.7725,3.7975,3.771,3.7955,0
,2008-06-24 09:00,24,3.797,3.8,3.7855,3.799,0
,2008-06-24 09:30,24,3.8015,3.804,3.7855,3.7875,0
,2008-06-24 10:00,24,3.7855,3.7975,3.7855,3.7915,0
,2008-06-24 10:30,24,3.7915,3.7915,3.7725,3.775,0
,2008-06-24 11:00,24,3.7755,3.784,3.775,3.7755,0
,2008-06-24 11:30,24,3.7775,3.789,3.7775,3.7855,1
,2008-06-24 12:00,24,3.7875,3.7875,3.778,3.7815,0
,2008-06-24 12:30,24,3.7815,3.782,3.77,3.772,0
,2008-06-24 13:00,24,3.767,3.7705,3.765,3.7665,0
,2008-06-24 13:30,24,3.767,3.769,3.7635,3.7635,0
,2008-06-24 14:00,24,3.7655,3.7655,3.7605,3.7605,0
,2008-06-24 14:30,24,3.764,3.774,3.761,3.761,0
,2008-06-24 15:00,24,3.7755,3.7805,3.766,3.766,0
,2008-06-24 15:30,24,3.7795,3.7795,3.7675,3.77,0
,2008-06-24 17:00,25,3.777,3.777,3.777,3.777,0
,2008-06-24 17:30,25,3.767,3.767,3.7665,3.7665,0
,2008-06-24 18:00,25,3.765,3.765,3.765,3.765,0
,2008-06-24 18:30,25,3.761,3.761,3.759,3.759,0
,2008-06-24 19:00,25,3.757,3.767,3.7565,3.767,0
,2008-06-24 19:30,25,3.767,3.767,3.767,3.767,0
,2008-06-24 20:00,25,3.767,3.7795,3.767,3.7795,0
,2008-06-24 20:30,25,3.7795,3.78,3.7795,3.78,0
,2008-06-24 21:00,25,3.78,3.78,3.78,3.78,0
,2008-06-24 21:30,25,3.7775,3.7845,3.7775,3.7845,0
,2008-06-24 22:00,25,3.785,3.7915,3.782,3.7915,0
,2008-06-24 23:00,25,3.784,3.784,3.778,3.784,0
,2008-06-25 00:00,25,3.7845,3.789,3.7845,3.786,0
,2008-06-25 00:30,25,3.7895,3.7895,3.786,3.7885,0
,2008-06-25 01:00,25,3.783,3.7885,3.783,3.7885,0
,2008-06-25 01:30,25,3.793,3.796,3.7825,3.785,0
,2008-06-25 02:00,25,3.784,3.7855,3.781,3.7855,0
,2008-06-25 02:30,25,3.7855,3.7855,3.7815,3.783,0
,2008-06-25 03:00,25,3.786,3.796,3.786,3.787,0
,2008-06-25 03:30,25,3.7875,3.7925,3.7875,3.79,0
,2008-06-25 04:00,25,3.788,3.7915,3.786,3.786,0
,2008-06-25 04:30,25,3.785,3.785,3.78,3.7825,0
,2008-06-25 05:00,25,3.785,3.79,3.785,3.7875,0
,2008-06-25 05:30,25,3.783,3.783,3.78,3.782,0
,2008-06-25 06:00,25,3.78,3.7985,3.78,3.794,0
,2008-06-25 06:30,25,3.794,3.798,3.794,3.794,0
,2008-06-25 07:00,25,3.7935,3.808,3.7925,3.805,0
,2008-06-25 07:30,25,3.8035,3.809,3.798,3.8035,0
,2008-06-25 08:00,25,3.805,3.819,3.7975,3.8025,0
,2008-06-25 08:30,25,3.8025,3.8105,3.7935,3.795,0
,2008-06-25 09:00,25,3.7935,3.797,3.765,3.7865,0
,2008-06-25 09:30,25,3.7855,3.789,3.728,3.737,5
,2008-06-25 10:00,25,3.736,3.756,3.735,3.744,0
,2008-06-25 10:30,25,3.744,3.757,3.74,3.755,0
,2008-06-25 11:00,25,3.756,3.7625,3.755,3.76,0
,2008-06-25 11:30,25,3.76,3.775,3.757,3.773,1
,2008-06-25 12:00,25,3.773,3.776,3.7695,3.773,0
,2008-06-25 12:30,25,3.7725,3.778,3.772,3.7775,0
,2008-06-25 13:00,25,3.777,3.7825,3.777,3.78,0
,2008-06-25 13:30,25,3.7775,3.792,3.7775,3.782,0
,2008-06-25 14:00,25,3.781,3.786,3.7805,3.786,0
,2008-06-25 14:30,25,3.7885,3.799,3.7885,3.79,0
,2008-06-25 15:00,25,3.7895,3.79,3.787,3.787,0
,2008-06-25 15:30,25,3.7845,3.7875,3.783,3.783,0
,2008-06-25 16:00,25,3.7915,3.7915,3.785,3.785,0
,2008-06-25 17:00,26,3.774,3.774,3.7735,3.7735,0
,2008-06-25 17:30,26,3.7785,3.7785,3.7695,3.7695,0
,2008-06-25 18:00,26,3.764,3.764,3.764,3.764,0
,2008-06-25 18:30,26,3.7755,3.7755,3.7755,3.7755,0
,2008-06-25 19:00,26,3.775,3.7845,3.775,3.7845,0
,2008-06-25 19:30,26,3.7875,3.798,3.7865,3.798,0
,2008-06-25 20:00,26,3.798,3.805,3.7905,3.7905,0
,2008-06-25 20:30,26,3.805,3.81,3.805,3.8075,0
,2008-06-25 21:30,26,3.806,3.8075,3.806,3.8075,0
,2008-06-25 22:00,26,3.806,3.806,3.7935,3.7935,0
,2008-06-25 22:30,26,3.8045,3.805,3.8045,3.805,0
,2008-06-25 23:30,26,3.7995,3.7995,3.798,3.799,0
,2008-06-26 00:00,26,3.8,3.8005,3.8,3.8,0
,2008-06-26 00:30,26,3.801,3.801,3.7945,3.797,0
,2008-06-26 01:00,26,3.796,3.796,3.7935,3.7935,0
,2008-06-26 01:30,26,3.7875,3.7875,3.785,3.787,0
,2008-06-26 02:00,26,3.785,3.7945,3.7815,3.789,0
,2008-06-26 02:30,26,3.792,3.797,3.79,3.79,0
,2008-06-26 03:00,26,3.79,3.802,3.79,3.801,0
,2008-06-26 03:30,26,3.802,3.808,3.801,3.804,0
,2008-06-26 04:00,26,3.801,3.804,3.7975,3.8005,0
,2008-06-26 04:30,26,3.797,3.8025,3.7925,3.8,0
,2008-06-26 05:00,26,3.8,3.805,3.8,3.803,0
,2008-06-26 05:30,26,3.798,3.8045,3.795,3.802,0
,2008-06-26 06:00,26,3.801,3.8015,3.797,3.799,0
,2008-06-26 06:30,26,3.797,3.8035,3.793,3.8,0
,2008-06-26 07:00,26,3.8,3.8265,3.799,3.8255,8
,2008-06-26 07:30,26,3.825,3.858,3.819,3.8325,10
,2008-06-26 08:00,26,3.8375,3.85,3.827,3.8285,0
,2008-06-26 08:30,26,3.829,3.8365,3.822,3.83,0
,2008-06-26 09:00,26,3.83,3.846,3.824,3.824,0
,2008-06-26 09:30,26,3.824,3.8335,3.8145,3.8275,2
,2008-06-26 10:00,26,3.8275,3.83,3.8175,3.823,0
,2008-06-26 10:30,26,3.823,3.844,3.8215,3.8305,0
,2008-06-26 11:00,26,3.83,3.838,3.828,3.8285,0
,2008-06-26 11:30,26,3.828,3.834,3.8175,3.827,0
,2008-06-26 12:00,26,3.8265,3.828,3.816,3.8165,0
,2008-06-26 12:30,26,3.8155,3.818,3.815,3.816,0
,2008-06-26 13:00,26,3.8155,3.816,3.8125,3.815,0
,2008-06-26 13:30,26,3.813,3.819,3.8125,3.819,0
,2008-06-26 14:00,26,3.82,3.83,3.819,3.83,0
,2008-06-26 14:30,26,3.825,3.832,3.822,3.8255,0
,2008-06-26 15:00,26,3.8255,3.8255,3.8155,3.8155,0
,2008-06-26 15:30,26,3.8175,3.82,3.815,3.819,0
,2008-06-26 16:00,26,3.8195,3.8195,3.8195,3.8195,0
,2008-06-26 17:00,27,3.825,3.825,3.812,3.8175,0
,2008-06-26 18:00,27,3.8095,3.8095,3.809,3.809,0
,2008-06-26 18:30,27,3.8095,3.8095,3.8085,3.8085,0
,2008-06-26 19:00,27,3.807,3.8175,3.807,3.8175,0
,2008-06-26 19:30,27,3.818,3.818,3.815,3.815,0
,2008-06-26 20:30,27,3.813,3.813,3.813,3.813,0
,2008-06-26 21:00,27,3.826,3.826,3.826,3.826,0
,2008-06-26 21:30,27,3.827,3.827,3.823,3.823,0
,2008-06-26 22:00,27,3.8265,3.8265,3.824,3.8265,0
,2008-06-26 22:30,27,3.826,3.826,3.826,3.826,0
,2008-06-26 23:00,27,3.821,3.8235,3.82,3.82,0
,2008-06-26 23:30,27,3.8175,3.8215,3.814,3.821,0
,2008-06-27 00:00,27,3.8235,3.8265,3.82,3.8225,0
,2008-06-27 00:30,27,3.827,3.827,3.827,3.827,0
,2008-06-27 01:00,27,3.8225,3.8315,3.8185,3.83,0
,2008-06-27 01:30,27,3.832,3.832,3.8285,3.8285,0
,2008-06-27 02:00,27,3.8285,3.8375,3.825,3.8375,0
,2008-06-27 02:30,27,3.8365,3.8425,3.833,3.84,0
,2008-06-27 03:00,27,3.84,3.8415,3.8285,3.8285,0
,2008-06-27 03:30,27,3.827,3.8375,3.826,3.8375,0
,2008-06-27 04:00,27,3.835,3.835,3.83,3.83,0
,2008-06-27 04:30,27,3.8325,3.8325,3.8225,3.8295,0
,2008-06-27 05:00,27,3.831,3.8375,3.827,3.8315,0
,2008-06-27 05:30,27,3.827,3.827,3.819,3.8235,0
,2008-06-27 06:00,27,3.8195,3.837,3.8195,3.835,0
,2008-06-27 06:30,27,3.834,3.858,3.832,3.848,0
,2008-06-27 07:00,27,3.848,3.854,3.8345,3.853,2
,2008-06-27 07:30,27,3.8515,3.855,3.8415,3.845,1
,2008-06-27 08:00,27,3.842,3.8455,3.835,3.8445,0
,2008-06-27 08:30,27,3.844,3.85,3.837,3.839,0
,2008-06-27 09:00,27,3.8395,3.8465,3.834,3.843,0
,2008-06-27 09:30,27,3.843,3.88,3.843,3.8765,9
,2008-06-27 10:00,27,3.876,3.885,3.8625,3.866,3
,2008-06-27 10:30,27,3.866,3.87,3.859,3.87,0
,2008-06-27 11:00,27,3.869,3.869,3.8585,3.8645,0
,2008-06-27 11:30,27,3.8645,3.882,3.8645,3.88,2
,2008-06-27 12:00,27,3.88,3.883,3.8705,3.883,0
,2008-06-27 12:30,27,3.8785,3.88,3.8735,3.88,0
,2008-06-27 13:00,27,3.879,3.8835,3.8775,3.8775,0
,2008-06-27 13:30,27,3.877,3.882,3.8745,3.8745,0
,2008-06-27 14:00,27,3.874,3.8745,3.8605,3.864,0
,2008-06-27 14:30,27,3.8675,3.8775,3.8645,3.87,0
,2008-06-27 15:00,27,3.8695,3.87,3.861,3.866,0
,2008-06-27 15:30,27,3.8585,3.8585,3.8585,3.8585,0
,2008-06-27 16:00,27,3.8585,3.8585,3.8575,3.8575,0
,2008-06-29 17:00,30,3.88,3.88,3.869,3.869,0
,2008-06-29 17:30,30,3.874,3.877,3.874,3.875,0
,2008-06-29 18:00,30,3.877,3.877,3.877,3.877,0
,2008-06-29 18:30,30,3.882,3.8895,3.882,3.889,0
,2008-06-29 19:00,30,3.89,3.89,3.8795,3.8795,0
,2008-06-29 19:30,30,3.8795,3.8815,3.877,3.877,0
,2008-06-29 20:00,30,3.876,3.881,3.869,3.872,0
,2008-06-29 20:30,30,3.87,3.87,3.87,3.87,0
,2008-06-29 21:00,30,3.869,3.87,3.869,3.87,0
,2008-06-29 21:30,30,3.87,3.872,3.87,3.871,0
,2008-06-29 22:00,30,3.869,3.874,3.869,3.8735,0
,2008-06-29 22:30,30,3.875,3.883,3.875,3.883,0
,2008-06-29 23:00,30,3.874,3.874,3.874,3.874,0
,2008-06-29 23:30,30,3.885,3.885,3.88,3.8825,0
,2008-06-30 00:00,30,3.881,3.8905,3.881,3.89,0
,2008-06-30 00:30,30,3.8895,3.895,3.889,3.889,0
,2008-06-30 01:00,30,3.889,3.9035,3.887,3.9035,0
,2008-06-30 01:30,30,3.9,3.9005,3.8945,3.8965,0
,2008-06-30 02:00,30,3.8965,3.8965,3.889,3.894,0
,2008-06-30 02:30,30,3.892,3.896,3.89,3.894,0
,2008-06-30 03:00,30,3.894,3.9095,3.894,3.902,0
,2008-06-30 03:30,30,3.901,3.907,3.897,3.9,0
,2008-06-30 04:00,30,3.8975,3.906,3.8965,3.901,0
,2008-06-30 04:30,30,3.904,3.904,3.889,3.891,0
,2008-06-30 05:00,30,3.889,3.8965,3.8885,3.8935,0
,2008-06-30 05:30,30,3.893,3.899,3.892,3.893,0
,2008-06-30 06:00,30,3.891,3.8985,3.8875,3.898,0
,2008-06-30 06:30,30,3.898,3.909,3.8945,3.898,0
,2008-06-30 07:00,30,3.898,3.913,3.896,3.902,2
,2008-06-30 07:30,30,3.8995,3.9025,3.883,3.8845,1
,2008-06-30 08:00,30,3.8835,3.892,3.8795,3.8825,0
,2008-06-30 08:30,30,3.8825,3.884,3.8775,3.8815,0
,2008-06-30 09:00,30,3.8805,3.883,3.8665,3.869,1
,2008-06-30 09:30,30,3.8695,3.877,3.862,3.872,0
,2008-06-30 10:00,30,3.871,3.871,3.8325,3.8365,4
,2008-06-30 10:30,30,3.8375,3.8585,3.8325,3.845,0
,2008-06-30 11:00,30,3.847,3.8635,3.8465,3.862,0
,2008-06-30 11:30,30,3.8615,3.885,3.8605,3.883,4
,2008-06-30 12:00,30,3.8825,3.8835,3.8775,3.879,0
,2008-06-30 12:30,30,3.879,3.881,3.8765,3.881,0
,2008-06-30 13:00,30,3.88,3.881,3.872,3.872,0
,2008-06-30 13:30,30,3.874,3.8825,3.8695,3.8695,0
,2008-06-30 14:00,30,3.87,3.879,3.87,3.87,0
,2008-06-30 14:30,30,3.8695,3.8695,3.861,3.8675,0
,2008-06-30 15:00,30,3.8655,3.8655,3.8615,3.8625,0
,2008-06-30 15:30,30,3.8625,3.8625,3.86,3.86,0
,2008-06-30 16:00,30,3.863,3.866,3.8605,3.8605,0
,2008-06-30 17:00,1,3.8695,3.87,3.85,3.85,0
,2008-06-30 18:00,1,3.864,3.864,3.8505,3.8505,0
,2008-06-30 18:30,1,3.8695,3.8695,3.8695,3.8695,0
,2008-06-30 19:00,1,3.86,3.8705,3.86,3.87,0
,2008-06-30 20:30,1,3.871,3.871,3.871,3.871,0
,2008-06-30 21:00,1,3.8705,3.8705,3.8705,3.8705,0
,2008-06-30 22:30,1,3.864,3.864,3.864,3.864,0
,2008-06-30 23:00,1,3.863,3.863,3.86,3.863,0
,2008-06-30 23:30,1,3.865,3.871,3.864,3.867,0
,2008-07-01 00:00,1,3.864,3.872,3.863,3.87,0
,2008-07-01 00:30,1,3.8685,3.869,3.8645,3.8655,0
,2008-07-01 01:00,1,3.8695,3.881,3.8695,3.881,0
,2008-07-01 01:30,1,3.88,3.88,3.8725,3.8775,0
,2008-07-01 02:00,1,3.875,3.8875,3.875,3.8875,0
,2008-07-01 02:30,1,3.89,3.89,3.8805,3.8825,0
,2008-07-01 03:00,1,3.8805,3.889,3.8785,3.889,0
,2008-07-01 03:30,1,3.891,3.8955,3.888,3.8955,0
,2008-07-01 04:00,1,3.8955,3.8965,3.893,3.895,0
,2008-07-01 04:30,1,3.895,3.895,3.885,3.887,0
,2008-07-01 05:00,1,3.885,3.885,3.8735,3.8775,0
,2008-07-01 05:30,1,3.8825,3.8845,3.8725,3.8725,0
,2008-07-01 06:00,1,3.872,3.8825,3.8685,3.872,0
,2008-07-01 06:30,1,3.8715,3.8755,3.8645,3.8705,0
,2008-07-01 07:00,1,3.8735,3.886,3.873,3.8855,1
,2008-07-01 07:30,1,3.8855,3.906,3.884,3.903,0
,2008-07-01 08:00,1,3.901,3.905,3.8905,3.8965,0
,2008-07-01 08:30,1,3.8965,3.9075,3.894,3.907,0
,2008-07-01 09:00,1,3.907,3.9245,3.894,3.908,5
,2008-07-01 09:30,1,3.9095,3.9125,3.887,3.89,0
,2008-07-01 10:00,1,3.89,3.902,3.89,3.895,0
,2008-07-01 10:30,1,3.895,3.905,3.895,3.8985,0
,2008-07-01 11:00,1,3.8985,3.911,3.8965,3.9065,0
,2008-07-01 11:30,1,3.9075,3.913,3.901,3.9085,1
,2008-07-01 12:00,1,3.9125,3.9125,3.9045,3.9045,0
,2008-07-01 12:30,1,3.905,3.905,3.9015,3.905,0
,2008-07-01 13:00,1,3.9025,3.905,3.9,3.9,0
,2008-07-01 13:30,1,3.9,3.901,3.8975,3.8975,0
,2008-07-01 14:00,1,3.8975,3.9,3.8965,3.8965,0
,2008-07-01 14:30,1,3.9,3.919,3.9,3.905,0
,2008-07-01 15:00,1,3.9055,3.9055,3.896,3.896,0
,2008-07-01 15:30,1,3.8965,3.8965,3.885,3.89,0
,2008-07-01 16:00,1,3.89,3.8995,3.89,3.8995,0
,2008-07-01 17:00,2,3.894,3.894,3.89,3.8905,0
,2008-07-01 18:30,2,3.895,3.8965,3.895,3.8965,0
,2008-07-01 19:00,2,3.8965,3.9,3.896,3.9,0
,2008-07-01 20:00,2,3.9075,3.9145,3.9075,3.914,0
,2008-07-01 20:30,2,3.907,3.907,3.907,3.907,0
,2008-07-01 21:00,2,3.907,3.907,3.907,3.907,0
,2008-07-01 21:30,2,3.903,3.91,3.901,3.909,0
,2008-07-01 22:00,2,3.9075,3.908,3.9075,3.908,0
,2008-07-01 22:30,2,3.9055,3.9055,3.9055,3.9055,0
,2008-07-01 23:00,2,3.9055,3.9055,3.905,3.905,0
,2008-07-01 23:30,2,3.906,3.9175,3.906,3.9165,0
,2008-07-02 00:00,2,3.915,3.918,3.915,3.915,0
,2008-07-02 00:30,2,3.919,3.921,3.917,3.917,0
,2008-07-02 01:00,2,3.917,3.925,3.914,3.92,0
,2008-07-02 01:30,2,3.9175,3.925,3.912,3.915,0
,2008-07-02 02:00,2,3.924,3.9285,3.92,3.928,0
,2008-07-02 02:30,2,3.9285,3.93,3.9265,3.9265,0
,2008-07-02 03:00,2,3.925,3.9295,3.916,3.92,0
,2008-07-02 03:30,2,3.92,3.924,3.9175,3.919,0
,2008-07-02 04:00,2,3.917,3.917,3.9115,3.9135,0
,2008-07-02 04:30,2,3.9125,3.9125,3.896,3.896,0
,2008-07-02 05:00,2,3.9025,3.9085,3.9025,3.908,0
,2008-07-02 05:30,2,3.909,3.9135,3.9005,3.9005,0
,2008-07-02 06:00,2,3.8985,3.8985,3.885,3.8925,0
,2008-07-02 06:30,2,3.8925,3.898,3.884,3.89,0
,2008-07-02 07:00,2,3.89,3.907,3.88,3.8815,1
,2008-07-02 07:30,2,3.8825,3.896,3.8775,3.8945,0
,2008-07-02 08:00,2,3.895,3.9045,3.8845,3.885,0
,2008-07-02 08:30,2,3.887,3.8905,3.88,3.8875,0
,2008-07-02 09:00,2,3.888,3.914,3.885,3.9125,0
,2008-07-02 09:30,2,3.914,3.9285,3.9095,3.9135,1
,2008-07-02 10:00,2,3.915,3.926,3.912,3.9235,0
,2008-07-02 10:30,2,3.9235,3.967,3.92,3.9605,8
,2008-07-02 11:00,2,3.96,3.9985,3.957,3.9875,12
,2008-07-02 11:30,2,3.9875,4.08,3.9875,4.062,46
,2008-07-02 12:00,2,4.0605,4.0615,4.029,4.035,2
,2008-07-02 12:30,2,4.035,4.038,4.027,4.0285,0
,2008-07-02 13:00,2,4.03,4.047,4.027,4.045,0
,2008-07-02 13:30,2,4.044,4.0605,4.039,4.051,0
,2008-07-02 14:00,2,4.0505,4.0505,4.0435,4.0465,0
,2008-07-02 14:30,2,4.0465,4.0475,4.0205,4.032,0
,2008-07-02 15:00,2,4.025,4.034,4.021,4.028,0
,2008-07-02 15:30,2,4.027,4.03,4.0205,4.0205,0
,2008-07-02 16:00,2,4.019,4.0265,4.018,4.023,0
,2008-07-02 17:00,3,4.0235,4.04,4.021,4.04,0
,2008-07-02 17:30,3,4.0315,4.04,4.0315,4.04,0
,2008-07-02 18:00,3,4.0395,4.045,4.0395,4.045,0
,2008-07-02 18:30,3,4.045,4.045,4.045,4.045,0
,2008-07-02 19:00,3,4.045,4.045,4.0325,4.035,0
,2008-07-02 19:30,3,4.036,4.038,4.0175,4.0175,0
,2008-07-02 20:00,3,4.019,4.026,4.013,4.017,0
,2008-07-02 20:30,3,4.0175,4.025,4.012,4.012,0
,2008-07-02 21:00,3,4.012,4.0305,4.012,4.022,0
,2008-07-02 21:30,3,4.0215,4.0215,4.015,4.015,0
,2008-07-02 22:00,3,4.018,4.018,4.015,4.0165,0
,2008-07-02 22:30,3,4.015,4.015,4.015,4.015,0
,2008-07-02 23:00,3,4.0165,4.02,4.0165,4.02,0
,2008-07-02 23:30,3,4.0225,4.0355,4.0205,4.032,0
,2008-07-03 00:00,3,4.032,4.0385,4.0285,4.03,0
,2008-07-03 00:30,3,4.03,4.038,4.028,4.0375,0
,2008-07-03 01:00,3,4.038,4.042,4.032,4.032,0
,2008-07-03 01:30,3,4.0315,4.038,4.024,4.0335,0
,2008-07-03 02:00,3,4.0325,4.0395,4.0175,4.0205,0
,2008-07-03 02:30,3,4.017,4.029,4.013,4.0275,0
,2008-07-03 03:00,3,4.0275,4.03,4.0215,4.025,0
,2008-07-03 03:30,3,4.0285,4.03,4.007,4.0105,0
,2008-07-03 04:00,3,4.01,4.02,4.008,4.02,0
,2008-07-03 04:30,3,4.02,4.03,4.017,4.0245,0
,2008-07-03 05:00,3,4.0245,4.0245,4.0075,4.0075,0
,2008-07-03 05:30,3,4.009,4.0175,4.003,4.017,0
,2008-07-03 06:00,3,4.017,4.0265,4.0145,4.0185,0
,2008-07-03 06:30,3,4.0185,4.027,4.0095,4.015,0
,2008-07-03 07:00,3,4.0155,4.04,4.014,4.022,7
,2008-07-03 07:30,3,4.0175,4.02,3.982,3.9905,3
,2008-07-03 08:00,3,3.99,4.0015,3.976,3.984,0
,2008-07-03 08:30,3,3.9845,3.9885,3.9635,3.974,2
,2008-07-03 09:00,3,3.974,3.976,3.9485,3.953,1
,2008-07-03 09:30,3,3.955,3.961,3.926,3.9395,3
,2008-07-03 10:00,3,3.9395,3.9625,3.935,3.945,3
,2008-07-03 10:30,3,3.9455,3.955,3.937,3.9435,0
,2008-07-03 11:00,3,3.942,3.9475,3.938,3.944,0
,2008-07-03 11:30,3,3.9385,3.952,3.9355,3.9485,0
,2008-07-03 12:00,3,3.949,3.9505,3.934,3.94,0
,2008-07-03 12:30,3,3.945,3.946,3.934,3.934,0
,2008-07-03 13:00,3,3.9445,3.949,3.9325,3.939,0
,2008-07-03 13:30,3,3.9425,3.945,3.9365,3.9365,0
,2008-07-03 14:00,3,3.94,3.9465,3.933,3.9345,0
,2008-07-03 14:30,3,3.9345,3.9465,3.93,3.933,0
,2008-07-03 15:00,3,3.933,3.9475,3.933,3.9345,0
,2008-07-03 15:30,3,3.935,3.9485,3.9345,3.935,0
,2008-07-03 16:00,3,3.9435,3.946,3.9435,3.946,0
,2008-07-03 20:00,4,3.94,3.949,3.94,3.9425,0
,2008-07-03 22:00,4,3.9425,3.9425,3.94,3.94,0
,2008-07-03 23:30,4,3.9465,3.9465,3.9445,3.945,0
,2008-07-04 00:00,4,3.945,3.945,3.945,3.945,0
,2008-07-04 00:30,4,3.942,3.942,3.935,3.9415,0
,2008-07-04 01:00,4,3.9455,3.952,3.9455,3.949,0
,2008-07-04 01:30,4,3.946,3.9465,3.9405,3.9425,0
,2008-07-04 02:00,4,3.9405,3.9405,3.896,3.8985,0
,2008-07-04 02:30,4,3.9035,3.912,3.8995,3.91,0
,2008-07-04 03:00,4,3.91,3.916,3.905,3.905,0
,2008-07-04 03:30,4,3.905,3.9065,3.884,3.889,0
,2008-07-04 04:00,4,3.889,3.89,3.8805,3.885,0
,2008-07-04 04:30,4,3.885,3.8935,3.8705,3.8815,0
,2008-07-04 05:00,4,3.882,3.882,3.862,3.881,0
,2008-07-04 05:30,4,3.88,3.881,3.876,3.881,0
,2008-07-04 06:00,4,3.882,3.882,3.8715,3.8725,0
,2008-07-04 06:30,4,3.8725,3.877,3.862,3.862,0
,2008-07-04 07:00,4,3.864,3.8645,3.8585,3.859,0
,2008-07-04 07:30,4,3.8585,3.8735,3.8585,3.8695,0
,2008-07-04 08:00,4,3.869,3.877,3.8615,3.8725,0
,2008-07-04 08:30,4,3.8735,3.881,3.873,3.881,0
,2008-07-04 09:00,4,3.884,3.8855,3.8725,3.8725,0
,2008-07-04 09:30,4,3.8725,3.875,3.867,3.869,0
,2008-07-04 10:00,4,3.869,3.869,3.858,3.8605,0
,2008-07-04 10:30,4,3.8615,3.869,3.86,3.867,0
,2008-07-04 11:00,4,3.8625,3.865,3.8625,3.864,0
,2008-07-04 11:30,4,3.8635,3.865,3.862,3.865,0
,2008-07-04 12:30,4,3.8635,3.8635,3.86,3.861,0
,2008-07-04 13:00,4,3.861,3.8685,3.861,3.861,0
,2008-07-04 13:30,4,3.8685,3.869,3.8685,3.869,0
,2008-07-04 14:00,4,3.8705,3.8715,3.8705,3.8715,0
,2008-07-04 14:30,4,3.882,3.882,3.882,3.882,0
,2008-07-06 17:00,7,3.8745,3.8745,3.8745,3.8745,0
,2008-07-06 17:30,7,3.874,3.8745,3.874,3.8745,0
,2008-07-06 18:00,7,3.881,3.881,3.881,3.881,0
,2008-07-06 19:00,7,3.876,3.8765,3.871,3.875,0
,2008-07-06 20:00,7,3.8705,3.8775,3.87,3.877,0
,2008-07-06 20:30,7,3.87,3.881,3.87,3.87,0
,2008-07-06 21:00,7,3.875,3.881,3.875,3.881,0
,2008-07-06 21:30,7,3.876,3.881,3.87,3.874,0
,2008-07-06 22:00,7,3.881,3.885,3.878,3.8805,0
,2008-07-06 22:30,7,3.8805,3.885,3.8805,3.8825,0
,2008-07-06 23:00,7,3.883,3.894,3.883,3.8925,0
,2008-07-06 23:30,7,3.8925,3.8925,3.882,3.8835,0
,2008-07-07 00:00,7,3.8835,3.894,3.8755,3.8925,0
,2008-07-07 00:30,7,3.8925,3.895,3.886,3.89,0
,2008-07-07 01:00,7,3.8915,3.9,3.89,3.8995,0
,2008-07-07 01:30,7,3.898,3.9,3.8895,3.8895,0
,2008-07-07 02:00,7,3.893,3.895,3.865,3.87,0
,2008-07-07 02:30,7,3.87,3.87,3.845,3.857,0
,2008-07-07 03:00,7,3.857,3.8605,3.853,3.857,0
,2008-07-07 03:30,7,3.856,3.864,3.853,3.8635,0
,2008-07-07 04:00,7,3.862,3.862,3.843,3.845,1
,2008-07-07 04:30,7,3.847,3.85,3.842,3.842,0
,2008-07-07 05:00,7,3.844,3.85,3.837,3.8375,0
,2008-07-07 05:30,7,3.838,3.842,3.8265,3.8325,0
,2008-07-07 06:00,7,3.833,3.833,3.8215,3.8265,0
,2008-07-07 06:30,7,3.8255,3.837,3.821,3.8365,0
,2008-07-07 07:00,7,3.838,3.8445,3.803,3.827,13
,2008-07-07 07:30,7,3.8265,3.857,3.8245,3.853,1
,2008-07-07 08:00,7,3.854,3.86,3.836,3.8385,0
,2008-07-07 08:30,7,3.838,3.8425,3.829,3.8345,0
,2008-07-07 09:00,7,3.8365,3.8575,3.8335,3.8505,0
,2008-07-07 09:30,7,3.852,3.8625,3.8435,3.8615,0
,2008-07-07 10:00,7,3.862,3.87,3.852,3.8655,0
,2008-07-07 10:30,7,3.8645,3.866,3.8305,3.8335,0
,2008-07-07 11:00,7,3.8335,3.8395,3.827,3.834,0
,2008-07-07 11:30,7,3.834,3.862,3.83,3.848,0
,2008-07-07 12:00,7,3.848,3.8525,3.842,3.8455,0
,2008-07-07 12:30,7,3.8435,3.849,3.838,3.8465,0
,2008-07-07 13:00,7,3.8465,3.8505,3.84,3.84,0
,2008-07-07 13:30,7,3.84,3.8425,3.8375,3.84,0
,2008-07-07 14:00,7,3.841,3.8415,3.8395,3.8415,0
,2008-07-07 14:30,7,3.841,3.8425,3.841,3.8415,0
,2008-07-07 15:00,7,3.8415,3.8425,3.8415,3.8415,0
,2008-07-07 15:30,7,3.842,3.842,3.8415,3.842,0
,2008-07-07 17:00,8,3.8375,3.8375,3.8375,3.8375,0
,2008-07-07 17:30,8,3.849,3.849,3.849,3.849,0
,2008-07-07 18:00,8,3.8405,3.8405,3.84,3.84,0
,2008-07-07 18:30,8,3.844,3.844,3.844,3.844,0
,2008-07-07 19:00,8,3.844,3.8495,3.844,3.847,0
,2008-07-07 19:30,8,3.846,3.848,3.8455,3.848,0
,2008-07-07 20:00,8,3.8495,3.855,3.8495,3.855,0
,2008-07-07 20:30,8,3.851,3.851,3.85,3.85,0
,2008-07-07 21:30,8,3.855,3.8565,3.855,3.8565,0
,2008-07-07 22:00,8,3.8575,3.8575,3.8315,3.842,0
,2008-07-07 22:30,8,3.842,3.8435,3.842,3.843,0
,2008-07-07 23:00,8,3.843,3.843,3.843,3.843,0
,2008-07-07 23:30,8,3.8435,3.846,3.8425,3.843,0
,2008-07-08 00:00,8,3.8425,3.843,3.84,3.8415,0
,2008-07-08 00:30,8,3.8405,3.846,3.8385,3.846,0
,2008-07-08 01:00,8,3.8475,3.86,3.8475,3.8565,0
,2008-07-08 01:30,8,3.856,3.86,3.8495,3.86,0
,2008-07-08 02:00,8,3.86,3.861,3.855,3.855,0
,2008-07-08 02:30,8,3.855,3.857,3.849,3.857,0
,2008-07-08 03:00,8,3.857,3.857,3.849,3.8525,0
,2008-07-08 03:30,8,3.852,3.8525,3.84,3.84,0
,2008-07-08 04:00,8,3.8405,3.846,3.832,3.832,0
,2008-07-08 04:30,8,3.84,3.8425,3.834,3.842,0
,2008-07-08 05:00,8,3.832,3.8385,3.8315,3.836,0
,2008-07-08 05:30,8,3.838,3.838,3.8055,3.8115,0
,2008-07-08 06:00,8,3.8115,3.8225,3.8065,3.809,0
,2008-07-08 06:30,8,3.8085,3.81,3.793,3.8075,1
,2008-07-08 07:00,8,3.809,3.8095,3.787,3.7945,4
,2008-07-08 07:30,8,3.795,3.802,3.783,3.8,2
,2008-07-08 08:00,8,3.8,3.8025,3.7885,3.7945,0
,2008-07-08 08:30,8,3.795,3.8055,3.7905,3.7915,0
,2008-07-08 09:00,8,3.79,3.7995,3.77,3.774,1
,2008-07-08 09:30,8,3.774,3.779,3.696,3.705,30
,2008-07-08 10:00,8,3.705,3.769,3.684,3.691,9
,2008-07-08 10:30,8,3.692,3.7225,3.6905,3.715,2
,2008-07-08 11:00,8,3.717,3.717,3.6985,3.7015,0
,2008-07-08 11:30,8,3.701,3.7185,3.6925,3.702,7
,2008-07-08 12:00,8,3.7,3.707,3.699,3.705,0
,2008-07-08 12:30,8,3.7045,3.709,3.7,3.709,0
,2008-07-08 13:00,8,3.7045,3.7045,3.699,3.699,0
,2008-07-08 13:30,8,3.705,3.7075,3.7035,3.7065,0
,2008-07-08 14:00,8,3.705,3.7125,3.703,3.7125,0
,2008-07-08 14:30,8,3.7125,3.7175,3.705,3.7075,0
,2008-07-08 15:00,8,3.7075,3.711,3.7065,3.711,0
,2008-07-08 15:30,8,3.71,3.71,3.7065,3.7065,0
,2008-07-08 16:00,8,3.7065,3.7155,3.7045,3.7155,0
,2008-07-08 17:00,9,3.697,3.7125,3.6965,3.699,0
,2008-07-08 17:30,9,3.7,3.7,3.697,3.697,0
,2008-07-08 18:00,9,3.696,3.7,3.696,3.7,0
,2008-07-08 18:30,9,3.7,3.71,3.7,3.71,0
,2008-07-08 19:00,9,3.71,3.715,3.71,3.715,0
,2008-07-08 19:30,9,3.7175,3.725,3.7175,3.725,0
,2008-07-08 20:00,9,3.725,3.737,3.721,3.734,0
,2008-07-08 20:30,9,3.732,3.7365,3.731,3.7315,0
,2008-07-08 21:00,9,3.7325,3.7325,3.725,3.725,0
,2008-07-08 21:30,9,3.728,3.735,3.728,3.733,0
,2008-07-08 22:00,9,3.7325,3.738,3.7325,3.738,0
,2008-07-08 22:30,9,3.726,3.726,3.724,3.726,0
,2008-07-08 23:00,9,3.7245,3.733,3.724,3.7245,0
,2008-07-08 23:30,9,3.7235,3.726,3.722,3.7245,0
,2008-07-09 00:00,9,3.7245,3.7315,3.7245,3.73,0
,2008-07-09 00:30,9,3.7295,3.7355,3.7255,3.7345,0
,2008-07-09 01:00,9,3.7315,3.733,3.7295,3.733,0
,2008-07-09 01:30,9,3.724,3.724,3.7065,3.714,0
,2008-07-09 02:00,9,3.71,3.718,3.7,3.717,0
,2008-07-09 02:30,9,3.7205,3.723,3.712,3.713,0
,2008-07-09 03:00,9,3.712,3.7235,3.7,3.7195,0
,2008-07-09 03:30,9,3.718,3.722,3.7115,3.715,0
,2008-07-09 04:00,9,3.7235,3.727,3.722,3.7225,0
,2008-07-09 04:30,9,3.722,3.7225,3.715,3.7155,0
,2008-07-09 05:00,9,3.7185,3.72,3.7135,3.716,0
,2008-07-09 05:30,9,3.716,3.716,3.6945,3.701,0
,2008-07-09 06:00,9,3.703,3.7105,3.7005,3.706,0
,2008-07-09 06:30,9,3.706,3.706,3.699,3.7015,0
,2008-07-09 07:00,9,3.701,3.7085,3.6685,3.6765,5
,2008-07-09 07:30,9,3.678,3.694,3.676,3.6865,0
,2008-07-09 08:00,9,3.6865,3.6865,3.642,3.6555,8
,2008-07-09 08:30,9,3.6575,3.6725,3.6535,3.667,1
,2008-07-09 09:00,9,3.667,3.679,3.665,3.671,0
,2008-07-09 09:30,9,3.67,3.688,3.664,3.667,0
,2008-07-09 10:00,9,3.6675,3.692,3.6635,3.682,0
,2008-07-09 10:30,9,3.6825,3.716,3.677,3.7075,0
,2008-07-09 11:00,9,3.706,3.727,3.696,3.7255,1
,2008-07-09 11:30,9,3.7265,3.753,3.7255,3.741,3
,2008-07-09 12:00,9,3.74,3.742,3.737,3.7375,0
,2008-07-09 12:30,9,3.737,3.74,3.7365,3.7365,0
,2008-07-09 13:00,9,3.736,3.738,3.73,3.73,0
,2008-07-09 13:30,9,3.73,3.73,3.7095,3.71,0
,2008-07-09 14:00,9,3.714,3.719,3.714,3.717,0
,2008-07-09 14:30,9,3.7155,3.7185,3.711,3.7185,0
,2008-07-09 15:00,9,3.7185,3.72,3.714,3.714,0
,2008-07-09 15:30,9,3.715,3.716,3.715,3.7155,0
,2008-07-09 16:00,9,3.715,3.715,3.715,3.715,0
,2008-07-09 17:00,10,3.7265,3.7265,3.7205,3.7205,0
,2008-07-09 17:30,10,3.721,3.721,3.721,3.721,0
,2008-07-09 18:00,10,3.721,3.721,3.72,3.72,0
,2008-07-09 19:00,10,3.72,3.72,3.72,3.72,0
,2008-07-09 19:30,10,3.72,3.728,3.72,3.728,0
,2008-07-09 20:00,10,3.728,3.728,3.7155,3.722,0
,2008-07-09 20:30,10,3.7205,3.73,3.7205,3.725,0
,2008-07-09 21:00,10,3.724,3.724,3.724,3.724,0
,2008-07-09 21:30,10,3.723,3.724,3.723,3.724,0
,2008-07-09 22:00,10,3.7225,3.7225,3.7225,3.7225,0
,2008-07-09 23:30,10,3.7295,3.7345,3.7295,3.7315,0
,2008-07-10 00:00,10,3.73,3.734,3.726,3.7265,0
,2008-07-10 00:30,10,3.723,3.7245,3.72,3.7245,0
,2008-07-10 01:00,10,3.723,3.726,3.71,3.72,0
,2008-07-10 01:30,10,3.72,3.724,3.717,3.7225,0
,2008-07-10 02:00,10,3.7195,3.7195,3.705,3.71,0
,2008-07-10 02:30,10,3.711,3.711,3.692,3.695,0
,2008-07-10 03:00,10,3.6945,3.6975,3.672,3.6785,0
,2008-07-10 03:30,10,3.6815,3.71,3.675,3.71,0
,2008-07-10 04:00,10,3.71,3.722,3.697,3.716,0
,2008-07-10 04:30,10,3.716,3.717,3.704,3.714,0
,2008-07-10 05:00,10,3.712,3.729,3.712,3.7215,0
,2008-07-10 05:30,10,3.719,3.724,3.7125,3.7125,0
,2008-07-10 06:00,10,3.713,3.735,3.713,3.729,0
,2008-07-10 06:30,10,3.7255,3.7475,3.7185,3.732,1
,2008-07-10 07:00,10,3.732,3.7355,3.7095,3.7275,2
,2008-07-10 07:30,10,3.727,3.7495,3.725,3.745,0
,2008-07-10 08:00,10,3.745,3.7655,3.744,3.7555,4
,2008-07-10 08:30,10,3.7575,3.758,3.745,3.7535,0
,2008-07-10 09:00,10,3.7535,3.791,3.7535,3.779,2
,2008-07-10 09:30,10,3.777,3.7885,3.774,3.774,0
,2008-07-10 10:00,10,3.773,3.7815,3.7465,3.755,0
,2008-07-10 10:30,10,3.7535,3.7535,3.712,3.7235,1
,2008-07-10 11:00,10,3.723,3.7285,3.718,3.722,0
,2008-07-10 11:30,10,3.7225,3.724,3.698,3.7165,0
,2008-07-10 12:00,10,3.717,3.7215,3.7105,3.721,0
,2008-07-10 12:30,10,3.724,3.7275,3.7225,3.725,0
,2008-07-10 13:00,10,3.725,3.73,3.725,3.725,0
,2008-07-10 13:30,10,3.7255,3.735,3.725,3.7315,0
,2008-07-10 14:00,10,3.731,3.7345,3.72,3.7345,0
,2008-07-10 14:30,10,3.7325,3.7325,3.715,3.7155,0
,2008-07-10 15:00,10,3.716,3.724,3.716,3.724,0
,2008-07-10 15:30,10,3.72,3.72,3.716,3.7165,0
,2008-07-10 16:00,10,3.727,3.7315,3.727,3.7315,0
,2008-07-10 17:00,11,3.7225,3.732,3.7225,3.732,0
,2008-07-10 18:00,11,3.734,3.734,3.734,3.734,0
,2008-07-10 18:30,11,3.7345,3.7385,3.7345,3.7385,0
,2008-07-10 19:00,11,3.738,3.738,3.738,3.738,0
,2008-07-10 19:30,11,3.7345,3.7345,3.725,3.725,0
,2008-07-10 20:00,11,3.7335,3.735,3.733,3.735,0
,2008-07-10 20:30,11,3.7385,3.7385,3.735,3.7385,0
,2008-07-10 21:00,11,3.7395,3.7455,3.737,3.7455,0
,2008-07-10 22:00,11,3.7425,3.7425,3.7375,3.7375,0
,2008-07-10 22:30,11,3.74,3.74,3.74,3.74,0
,2008-07-10 23:00,11,3.74,3.74,3.74,3.74,0
,2008-07-10 23:30,11,3.7375,3.7375,3.73,3.734,0
,2008-07-11 00:00,11,3.734,3.735,3.7285,3.733,0
,2008-07-11 00:30,11,3.732,3.7395,3.732,3.7395,0
,2008-07-11 01:00,11,3.74,3.747,3.738,3.7415,0
,2008-07-11 01:30,11,3.741,3.7445,3.737,3.7425,0
,2008-07-11 02:00,11,3.7425,3.7425,3.7235,3.73,0
,2008-07-11 02:30,11,3.732,3.7375,3.73,3.73,0
,2008-07-11 03:00,11,3.7295,3.7585,3.7295,3.751,0
,2008-07-11 03:30,11,3.7515,3.7675,3.7515,3.7595,0
,2008-07-11 04:00,11,3.7615,3.773,3.7615,3.764,0
,2008-07-11 04:30,11,3.7625,3.7735,3.761,3.7735,0
,2008-07-11 05:00,11,3.774,3.784,3.766,3.766,0
,2008-07-11 05:30,11,3.7645,3.77,3.7585,3.765,0
,2008-07-11 06:00,11,3.767,3.767,3.7465,3.7465,0
,2008-07-11 06:30,11,3.75,3.765,3.7485,3.75,0
,2008-07-11 07:00,11,3.75,3.7775,3.748,3.7775,0
,2008-07-11 07:30,11,3.7765,3.78,3.7575,3.7615,0
,2008-07-11 08:00,11,3.7615,3.789,3.7615,3.7865,1
,2008-07-11 08:30,11,3.7855,3.799,3.7685,3.772,1
,2008-07-11 09:00,11,3.771,3.773,3.7445,3.76,0
,2008-07-11 09:30,11,3.7585,3.7585,3.7325,3.748,0
,2008-07-11 10:00,11,3.748,3.7545,3.725,3.728,0
,2008-07-11 10:30,11,3.728,3.7355,3.719,3.735,0
,2008-07-11 11:00,11,3.7345,3.737,3.73,3.735,0
,2008-07-11 11:30,11,3.7335,3.7425,3.729,3.7395,0
,2008-07-11 12:00,11,3.738,3.742,3.735,3.741,0
,2008-07-11 12:30,11,3.742,3.7535,3.7405,3.7515,0
,2008-07-11 13:00,11,3.751,3.755,3.751,3.7525,0
,2008-07-11 13:30,11,3.7515,3.756,3.7445,3.754,0
,2008-07-11 14:00,11,3.751,3.756,3.75,3.751,0
,2008-07-11 14:30,11,3.751,3.7545,3.747,3.7545,0
,2008-07-11 15:00,11,3.749,3.75,3.743,3.743,0
,2008-07-11 15:30,11,3.744,3.7455,3.744,3.744,0
,2008-07-11 16:00,11,3.7475,3.7475,3.7435,3.7455,0
,2008-07-13 17:00,14,3.7455,3.7455,3.742,3.742,0
,2008-07-13 17:30,14,3.76,3.76,3.76,3.76,0
,2008-07-13 19:00,14,3.7455,3.76,3.7455,3.76,0
,2008-07-13 19:30,14,3.76,3.76,3.7535,3.7535,0
,2008-07-13 20:00,14,3.753,3.753,3.753,3.753,0
,2008-07-13 20:30,14,3.753,3.753,3.753,3.753,0
,2008-07-13 21:00,14,3.751,3.767,3.7445,3.767,0
,2008-07-13 21:30,14,3.757,3.759,3.757,3.759,0
,2008-07-13 22:00,14,3.765,3.765,3.765,3.765,0
,2008-07-13 22:30,14,3.758,3.758,3.7575,3.758,0
,2008-07-13 23:00,14,3.765,3.765,3.765,3.765,0
,2008-07-13 23:30,14,3.763,3.769,3.7605,3.769,0
,2008-07-14 00:00,14,3.769,3.772,3.7575,3.76,0
,2008-07-14 00:30,14,3.765,3.77,3.7575,3.766,0
,2008-07-14 01:00,14,3.7715,3.7715,3.7505,3.751,0
,2008-07-14 01:30,14,3.757,3.765,3.742,3.746,0
,2008-07-14 02:00,14,3.7435,3.75,3.743,3.75,0
,2008-07-14 02:30,14,3.7515,3.7525,3.741,3.741,0
,2008-07-14 03:00,14,3.741,3.741,3.727,3.74,0
,2008-07-14 03:30,14,3.74,3.745,3.7345,3.745,0
,2008-07-14 04:00,14,3.7435,3.7435,3.7335,3.737,0
,2008-07-14 04:30,14,3.737,3.75,3.737,3.743,0
,2008-07-14 05:00,14,3.75,3.75,3.735,3.743,0
,2008-07-14 05:30,14,3.7435,3.746,3.735,3.7355,0
,2008-07-14 06:00,14,3.737,3.737,3.733,3.735,0
,2008-07-14 06:30,14,3.7345,3.7365,3.719,3.7265,0
,2008-07-14 07:00,14,3.7265,3.741,3.7105,3.735,1
,2008-07-14 07:30,14,3.736,3.749,3.7305,3.745,0
,2008-07-14 08:00,14,3.7465,3.7625,3.7415,3.7585,0
,2008-07-14 08:30,14,3.757,3.77,3.7465,3.77,0
,2008-07-14 09:00,14,3.7675,3.782,3.76,3.771,0
,2008-07-14 09:30,14,3.77,3.7715,3.7615,3.7635,0
,2008-07-14 10:00,14,3.7635,3.764,3.7445,3.75,0
,2008-07-14 10:30,14,3.7505,3.753,3.7375,3.7525,0
,2008-07-14 11:00,14,3.751,3.756,3.7435,3.7525,0
,2008-07-14 11:30,14,3.75,3.7575,3.745,3.7485,1
,2008-07-14 12:00,14,3.75,3.7505,3.742,3.7425,0
,2008-07-14 12:30,14,3.743,3.751,3.7425,3.7505,0
,2008-07-14 13:00,14,3.7495,3.7495,3.745,3.745,0
,2008-07-14 13:30,14,3.749,3.749,3.745,3.749,0
,2008-07-14 14:00,14,3.7455,3.7455,3.743,3.743,0
,2008-07-14 14:30,14,3.745,3.75,3.745,3.75,0
,2008-07-14 15:00,14,3.7435,3.749,3.7425,3.749,0
,2008-07-14 15:30,14,3.7485,3.75,3.7485,3.75,0
,2008-07-14 16:00,14,3.7445,3.745,3.744,3.744,0
,2008-07-14 17:00,15,3.744,3.744,3.74,3.7415,0
,2008-07-14 17:30,15,3.7415,3.7415,3.7415,3.7415,0
,2008-07-14 18:30,15,3.7415,3.7415,3.74,3.74,0
,2008-07-14 19:00,15,3.744,3.7475,3.744,3.7475,0
,2008-07-14 19:30,15,3.7475,3.75,3.7475,3.75,0
,2008-07-14 20:00,15,3.75,3.752,3.75,3.752,0
,2008-07-14 20:30,15,3.7515,3.755,3.7515,3.755,0
,2008-07-14 21:30,15,3.746,3.7465,3.746,3.746,0
,2008-07-14 22:00,15,3.7465,3.7465,3.7465,3.7465,0
,2008-07-14 22:30,15,3.746,3.751,3.746,3.751,0
,2008-07-14 23:30,15,3.749,3.7505,3.743,3.748,0
,2008-07-15 00:00,15,3.744,3.748,3.744,3.748,0
,2008-07-15 00:30,15,3.7455,3.7455,3.7375,3.7375,0
,2008-07-15 01:00,15,3.743,3.743,3.7375,3.738,0
,2008-07-15 01:30,15,3.738,3.741,3.7375,3.739,0
,2008-07-15 02:00,15,3.7405,3.7405,3.725,3.731,0
,2008-07-15 02:30,15,3.73,3.742,3.728,3.742,0
,2008-07-15 03:00,15,3.7385,3.7575,3.7385,3.7515,0
,2008-07-15 03:30,15,3.7535,3.755,3.739,3.744,0
,2008-07-15 04:00,15,3.74,3.754,3.7325,3.748,0
,2008-07-15 04:30,15,3.7495,3.7515,3.7425,3.7475,0
,2008-07-15 05:00,15,3.7475,3.752,3.7405,3.745,0
,2008-07-15 05:30,15,3.74,3.7425,3.725,3.738,0
,2008-07-15 06:00,15,3.735,3.746,3.735,3.739,0
,2008-07-15 06:30,15,3.742,3.745,3.736,3.736,0
,2008-07-15 07:00,15,3.737,3.7425,3.7285,3.736,0
,2008-07-15 07:30,15,3.736,3.74,3.717,3.722,0
,2008-07-15 08:00,15,3.722,3.727,3.7005,3.711,2
,2008-07-15 08:30,15,3.711,3.72,3.7055,3.718,0
,2008-07-15 09:00,15,3.7185,3.738,3.707,3.7245,0
,2008-07-15 09:30,15,3.7225,3.73,3.709,3.7105,0
,2008-07-15 10:00,15,3.71,3.71,3.665,3.6745,2
,2008-07-15 10:30,15,3.678,3.696,3.673,3.68,0
,2008-07-15 11:00,15,3.6815,3.6905,3.68,3.6825,0
,2008-07-15 11:30,15,3.682,3.7065,3.68,3.7005,2
,2008-07-15 12:00,15,3.7,3.7025,3.695,3.7,0
,2008-07-15 12:30,15,3.699,3.702,3.6965,3.702,0
,2008-07-15 13:00,15,3.702,3.7035,3.694,3.6995,0
,2008-07-15 13:30,15,3.6995,3.6995,3.696,3.6965,0
,2008-07-15 14:00,15,3.6965,3.705,3.696,3.701,0
,2008-07-15 14:30,15,3.7045,3.707,3.7,3.7,0
,2008-07-15 15:00,15,3.7075,3.71,3.6965,3.7095,0
,2008-07-15 15:30,15,3.703,3.704,3.702,3.702,0
,2008-07-15 16:00,15,3.6985,3.6985,3.6945,3.6945,0
,2008-07-15 17:00,16,3.6875,3.7,3.687,3.694,0
,2008-07-15 17:30,16,3.692,3.692,3.6915,3.6915,0
,2008-07-15 18:00,16,3.687,3.687,3.687,3.687,0
,2008-07-15 18:30,16,3.687,3.6875,3.687,3.6875,0
,2008-07-15 19:00,16,3.694,3.695,3.69,3.69,0
,2008-07-15 19:30,16,3.6975,3.7,3.6975,3.7,0
,2008-07-15 20:00,16,3.7,3.71,3.7,3.709,0
,2008-07-15 20:30,16,3.713,3.7145,3.713,3.7145,0
,2008-07-15 21:00,16,3.715,3.716,3.715,3.715,0
,2008-07-15 21:30,16,3.715,3.715,3.7135,3.7135,0
,2008-07-15 22:00,16,3.7155,3.7155,3.7155,3.7155,0
,2008-07-15 23:30,16,3.709,3.709,3.702,3.705,0
,2008-07-16 00:00,16,3.708,3.708,3.7005,3.7025,0
,2008-07-16 00:30,16,3.7,3.7105,3.6965,3.7105,0
,2008-07-16 01:00,16,3.7025,3.7025,3.697,3.7,0
,2008-07-16 01:30,16,3.698,3.6995,3.687,3.6915,0
,2008-07-16 02:00,16,3.69,3.7015,3.69,3.699,0
,2008-07-16 02:30,16,3.7,3.701,3.697,3.6985,0
,2008-07-16 03:00,16,3.6975,3.6995,3.6855,3.691,0
,2008-07-16 03:30,16,3.692,3.695,3.684,3.684,0
,2008-07-16 04:00,16,3.682,3.682,3.67,3.6715,0
,2008-07-16 04:30,16,3.6725,3.676,3.6675,3.6735,0
,2008-07-16 05:00,16,3.672,3.686,3.6715,3.68,0
,2008-07-16 05:30,16,3.68,3.68,3.659,3.6595,0
,2008-07-16 06:00,16,3.6585,3.6635,3.651,3.655,0
,2008-07-16 06:30,16,3.656,3.6575,3.64,3.651,1
,2008-07-16 07:00,16,3.65,3.6725,3.65,3.666,1
,2008-07-16 07:30,16,3.665,3.6755,3.652,3.675,0
,2008-07-16 08:00,16,3.6745,3.6825,3.662,3.676,1
,2008-07-16 08:30,16,3.675,3.694,3.672,3.676,1
,2008-07-16 09:00,16,3.6745,3.676,3.6635,3.6725,0
,2008-07-16 09:30,16,3.674,3.6815,3.65,3.653,0
,2008-07-16 10:00,16,3.653,3.655,3.6305,3.64,11
,2008-07-16 10:30,16,3.64,3.656,3.64,3.6525,3
,2008-07-16 11:00,16,3.653,3.66,3.65,3.658,0
,2008-07-16 11:30,16,3.6565,3.6615,3.6485,3.6495,1
,2008-07-16 12:00,16,3.649,3.6525,3.6445,3.649,0
,2008-07-16 12:30,16,3.6495,3.6695,3.6495,3.6555,0
,2008-07-16 13:00,16,3.662,3.662,3.649,3.649,0
,2008-07-16 13:30,16,3.6525,3.654,3.645,3.6515,0
,2008-07-16 14:00,16,3.646,3.654,3.646,3.6475,0
,2008-07-16 14:30,16,3.6455,3.6515,3.645,3.6515,0
,2008-07-16 15:00,16,3.655,3.655,3.645,3.6465,0
,2008-07-16 15:30,16,3.649,3.6505,3.647,3.647,0
,2008-07-16 16:00,16,3.6475,3.6515,3.6475,3.6515,0
,2008-07-16 17:00,17,3.653,3.653,3.653,3.653,0
,2008-07-16 17:30,17,3.6505,3.6515,3.6505,3.6515,0
,2008-07-16 18:00,17,3.655,3.655,3.655,3.655,0
,2008-07-16 18:30,17,3.658,3.66,3.652,3.652,0
,2008-07-16 19:00,17,3.6595,3.6595,3.6595,3.6595,0
,2008-07-16 19:30,17,3.6565,3.6585,3.6565,3.658,0
,2008-07-16 20:00,17,3.658,3.672,3.6575,3.6685,0
,2008-07-16 20:30,17,3.67,3.671,3.67,3.671,0
,2008-07-16 21:00,17,3.6705,3.6705,3.6625,3.665,0
,2008-07-16 21:30,17,3.665,3.6665,3.665,3.6665,0
,2008-07-16 22:00,17,3.666,3.674,3.662,3.674,0
,2008-07-16 22:30,17,3.6725,3.6725,3.6725,3.6725,0
,2008-07-16 23:00,17,3.673,3.673,3.673,3.673,0
,2008-07-16 23:30,17,3.666,3.668,3.6615,3.6615,0
,2008-07-17 00:00,17,3.661,3.6635,3.657,3.662,0
,2008-07-17 00:30,17,3.6615,3.6675,3.6605,3.662,0
,2008-07-17 01:00,17,3.665,3.674,3.658,3.66,0
,2008-07-17 01:30,17,3.6605,3.6605,3.649,3.6495,0
,2008-07-17 02:00,17,3.653,3.6585,3.6485,3.657,0
,2008-07-17 02:30,17,3.654,3.6735,3.654,3.6665,0
,2008-07-17 03:00,17,3.6625,3.664,3.649,3.6505,0
,2008-07-17 03:30,17,3.6505,3.667,3.65,3.662,0
,2008-07-17 04:00,17,3.662,3.67,3.662,3.6665,0
,2008-07-17 04:30,17,3.669,3.6765,3.6675,3.6725,0
,2008-07-17 05:00,17,3.676,3.6825,3.668,3.668,0
,2008-07-17 05:30,17,3.6695,3.67,3.655,3.66,0
,2008-07-17 06:00,17,3.66,3.6615,3.638,3.6445,0
,2008-07-17 06:30,17,3.644,3.663,3.644,3.6615,0
,2008-07-17 07:00,17,3.658,3.6845,3.6545,3.6805,1
,2008-07-17 07:30,17,3.6825,3.6825,3.66,3.6705,0
,2008-07-17 08:00,17,3.671,3.6785,3.66,3.673,0
,2008-07-17 08:30,17,3.675,3.703,3.6705,3.6985,2
,2008-07-17 09:00,17,3.707,3.7255,3.7045,3.7045,0
,2008-07-17 09:30,17,3.7045,3.713,3.692,3.7005,0
,2008-07-17 10:00,17,3.7,3.7175,3.6905,3.695,0
,2008-07-17 10:30,17,3.6945,3.7015,3.6865,3.7,0
,2008-07-17 11:00,17,3.6995,3.73,3.698,3.729,0
,2008-07-17 11:30,17,3.7235,3.7315,3.702,3.7175,1
,2008-07-17 12:00,17,3.715,3.7175,3.695,3.7045,0
,2008-07-17 12:30,17,3.705,3.7055,3.694,3.702,0
,2008-07-17 13:00,17,3.7065,3.707,3.69,3.69,0
,2008-07-17 13:30,17,3.687,3.6925,3.6825,3.6845,0
,2008-07-17 14:00,17,3.69,3.6985,3.69,3.695,0
,2008-07-17 14:30,17,3.6885,3.6985,3.6825,3.6985,0
,2008-07-17 15:00,17,3.6985,3.6985,3.695,3.695,0
,2008-07-17 15:30,17,3.6955,3.6955,3.695,3.695,0
,2008-07-17 16:00,17,3.7,3.7,3.7,3.7,0
,2008-07-17 17:00,18,3.695,3.695,3.695,3.695,0
,2008-07-17 18:00,18,3.695,3.695,3.695,3.695,0
,2008-07-17 18:30,18,3.693,3.693,3.675,3.675,0
,2008-07-17 19:00,18,3.676,3.693,3.676,3.693,0
,2008-07-17 19:30,18,3.69,3.69,3.6805,3.6805,0
,2008-07-17 20:00,18,3.685,3.685,3.6825,3.6825,0
,2008-07-17 21:30,18,3.687,3.687,3.687,3.687,0
,2008-07-17 22:00,18,3.689,3.689,3.689,3.689,0
,2008-07-17 22:30,18,3.695,3.695,3.695,3.695,0
,2008-07-17 23:30,18,3.69,3.6925,3.6875,3.6925,0
,2008-07-18 00:00,18,3.694,3.696,3.693,3.6955,0
,2008-07-18 00:30,18,3.693,3.6935,3.6875,3.692,0
,2008-07-18 01:00,18,3.692,3.692,3.683,3.686,0
,2008-07-18 01:30,18,3.687,3.6875,3.684,3.6855,0
,2008-07-18 02:00,18,3.691,3.691,3.681,3.6815,0
,2008-07-18 02:30,18,3.6785,3.681,3.6695,3.6715,0
,2008-07-18 03:00,18,3.669,3.671,3.6655,3.6685,0
,2008-07-18 03:30,18,3.671,3.68,3.671,3.68,0
,2008-07-18 04:00,18,3.676,3.685,3.674,3.685,0
,2008-07-18 04:30,18,3.68,3.685,3.68,3.6815,0
,2008-07-18 05:00,18,3.684,3.6935,3.684,3.6915,0
,2008-07-18 05:30,18,3.6895,3.69,3.6825,3.69,0
,2008-07-18 06:00,18,3.6875,3.6915,3.672,3.672,0
,2008-07-18 06:30,18,3.6725,3.678,3.6695,3.6735,0
,2008-07-18 07:00,18,3.67,3.6775,3.66,3.6665,2
,2008-07-18 07:30,18,3.6675,3.7,3.6675,3.69,2
,2008-07-18 08:00,18,3.69,3.69,3.6505,3.6635,3
,2008-07-18 08:30,18,3.663,3.674,3.658,3.674,0
,2008-07-18 09:00,18,3.673,3.673,3.657,3.6645,1
,2008-07-18 09:30,18,3.666,3.682,3.6615,3.67,0
,2008-07-18 10:00,18,3.67,3.67,3.655,3.6635,1
,2008-07-18 10:30,18,3.6665,3.675,3.66,3.6645,0
,2008-07-18 11:00,18,3.6655,3.679,3.665,3.674,0
,2008-07-18 11:30,18,3.674,3.678,3.6635,3.675,1
,2008-07-18 12:00,18,3.675,3.6755,3.666,3.6675,0
,2008-07-18 12:30,18,3.6675,3.67,3.664,3.67,0
,2008-07-18 13:00,18,3.6685,3.67,3.659,3.668,0
,2008-07-18 13:30,18,3.669,3.67,3.669,3.669,0
,2008-07-18 14:00,18,3.667,3.6725,3.667,3.6725,0
,2008-07-18 14:30,18,3.6795,3.68,3.665,3.665,0
,2008-07-18 15:00,18,3.675,3.675,3.668,3.668,0
,2008-07-18 15:30,18,3.67,3.67,3.67,3.67,0
,2008-07-18 16:00,18,3.67,3.67,3.67,3.67,0
,2008-07-20 17:00,21,3.669,3.669,3.669,3.669,0
,2008-07-20 18:00,21,3.669,3.669,3.6675,3.6675,0
,2008-07-20 19:30,21,3.67,3.67,3.67,3.67,0
,2008-07-20 20:00,21,3.6675,3.6675,3.6675,3.6675,0
,2008-07-20 20:30,21,3.672,3.672,3.668,3.672,0
,2008-07-20 21:00,21,3.672,3.68,3.672,3.68,0
,2008-07-20 21:30,21,3.68,3.6855,3.68,3.68,0
,2008-07-20 22:00,21,3.683,3.687,3.6775,3.68,0
,2008-07-20 22:30,21,3.684,3.684,3.684,3.684,0
,2008-07-20 23:30,21,3.68,3.68,3.6755,3.6765,0
,2008-07-21 00:00,21,3.675,3.675,3.674,3.674,0
,2008-07-21 00:30,21,3.675,3.675,3.67,3.67,0
,2008-07-21 01:00,21,3.6755,3.6755,3.671,3.6725,0
,2008-07-21 01:30,21,3.673,3.6795,3.6725,3.676,0
,2008-07-21 02:00,21,3.675,3.6885,3.6745,3.6885,0
,2008-07-21 02:30,21,3.686,3.686,3.681,3.681,0
,2008-07-21 03:00,21,3.685,3.6885,3.682,3.685,0
,2008-07-21 03:30,21,3.69,3.704,3.6885,3.694,0
,2008-07-21 04:00,21,3.698,3.7045,3.6925,3.7045,0
,2008-07-21 04:30,21,3.705,3.7135,3.7045,3.7065,0
,2008-07-21 05:00,21,3.7085,3.709,3.698,3.7,0
,2008-07-21 05:30,21,3.7015,3.711,3.701,3.7085,0
,2008-07-21 06:00,21,3.7085,3.7085,3.6985,3.7,0
,2008-07-21 06:30,21,3.6985,3.7,3.6945,3.695,0
,2008-07-21 07:00,21,3.6975,3.705,3.688,3.691,1
,2008-07-21 07:30,21,3.6895,3.7035,3.687,3.689,0
,2008-07-21 08:00,21,3.688,3.6915,3.6735,3.677,0
,2008-07-21 08:30,21,3.679,3.6855,3.6685,3.675,0
,2008-07-21 09:00,21,3.678,3.6865,3.6745,3.684,0
,2008-07-21 09:30,21,3.683,3.6885,3.6775,3.6795,0
,2008-07-21 10:00,21,3.679,3.684,3.672,3.676,0
,2008-07-21 10:30,21,3.675,3.681,3.672,3.6775,0
,2008-07-21 11:00,21,3.676,3.6785,3.675,3.675,0
,2008-07-21 11:30,21,3.676,3.6825,3.676,3.682,0
,2008-07-21 12:00,21,3.6815,3.682,3.677,3.6805,0
,2008-07-21 12:30,21,3.68,3.6815,3.6785,3.681,0
,2008-07-21 13:00,21,3.6805,3.6855,3.678,3.6855,0
,2008-07-21 13:30,21,3.687,3.6895,3.6805,3.686,0
,2008-07-21 14:00,21,3.6925,3.6965,3.69,3.695,0
,2008-07-21 14:30,21,3.695,3.695,3.6885,3.693,0
,2008-07-21 15:00,21,3.692,3.704,3.692,3.6975,0
,2008-07-21 15:30,21,3.698,3.698,3.683,3.6925,0
,2008-07-21 16:00,21,3.692,3.7,3.6905,3.7,0
,2008-07-21 18:00,22,3.699,3.699,3.687,3.6875,0
,2008-07-21 19:00,22,3.689,3.689,3.689,3.689,0
,2008-07-21 19:30,22,3.69,3.69,3.69,3.69,0
,2008-07-21 20:00,22,3.688,3.6915,3.688,3.6915,0
,2008-07-21 20:30,22,3.695,3.697,3.693,3.693,0
,2008-07-21 21:00,22,3.697,3.7,3.697,3.7,0
,2008-07-21 22:30,22,3.7,3.702,3.7,3.702,0
,2008-07-21 23:00,22,3.7,3.7,3.7,3.7,0
,2008-07-21 23:30,22,3.693,3.6955,3.693,3.695,0
,2008-07-22 00:00,22,3.6945,3.695,3.6935,3.695,0
,2008-07-22 00:30,22,3.694,3.6965,3.694,3.6965,0
,2008-07-22 01:00,22,3.7,3.7,3.6975,3.698,0
,2008-07-22 01:30,22,3.698,3.705,3.695,3.705,0
,2008-07-22 02:00,22,3.705,3.719,3.705,3.714,0
,2008-07-22 02:30,22,3.714,3.7235,3.711,3.721,0
,2008-07-22 03:00,22,3.7225,3.7235,3.7155,3.719,0
,2008-07-22 03:30,22,3.719,3.722,3.7135,3.718,0
,2008-07-22 04:00,22,3.716,3.716,3.71,3.712,0
,2008-07-22 04:30,22,3.713,3.7155,3.708,3.7155,0
,2008-07-22 05:00,22,3.7155,3.724,3.7155,3.7185,0
,2008-07-22 05:30,22,3.7215,3.731,3.7215,3.73,0
,2008-07-22 06:00,22,3.725,3.745,3.723,3.735,0
,2008-07-22 06:30,22,3.737,3.7375,3.728,3.73,0
,2008-07-22 07:00,22,3.7255,3.743,3.7225,3.733,2
,2008-07-22 07:30,22,3.7345,3.7365,3.7095,3.713,0
,2008-07-22 08:00,22,3.713,3.718,3.7065,3.7135,0
,2008-07-22 08:30,22,3.7145,3.7155,3.6965,3.7005,0
,2008-07-22 09:00,22,3.7,3.703,3.6885,3.697,0
,2008-07-22 09:30,22,3.696,3.698,3.67,3.69,7
,2008-07-22 10:00,22,3.6905,3.6965,3.663,3.664,3
,2008-07-22 10:30,22,3.666,3.6875,3.6595,3.681,1
,2008-07-22 11:00,22,3.681,3.6835,3.6765,3.68,0
,2008-07-22 11:30,22,3.678,3.693,3.6775,3.6915,0
,2008-07-22 12:00,22,3.691,3.692,3.6875,3.688,0
,2008-07-22 12:30,22,3.689,3.6895,3.6855,3.6885,0
,2008-07-22 13:00,22,3.688,3.691,3.685,3.688,0
,2008-07-22 13:30,22,3.687,3.6895,3.675,3.681,0
,2008-07-22 14:00,22,3.681,3.6825,3.6785,3.6785,0
,2008-07-22 14:30,22,3.68,3.6825,3.6755,3.682,0
,2008-07-22 15:00,22,3.678,3.6795,3.675,3.6795,0
,2008-07-22 15:30,22,3.68,3.687,3.68,3.687,0
,2008-07-22 16:00,22,3.687,3.688,3.687,3.688,0
,2008-07-22 17:00,23,3.69,3.69,3.69,3.69,0
,2008-07-22 17:30,23,3.689,3.689,3.689,3.689,0
,2008-07-22 18:30,23,3.693,3.693,3.693,3.693,0
,2008-07-22 19:30,23,3.6875,3.688,3.6855,3.6855,0
,2008-07-22 20:00,23,3.6855,3.6855,3.6855,3.6855,0
,2008-07-22 20:30,23,3.6895,3.6975,3.6845,3.6975,0
,2008-07-22 21:00,23,3.6975,3.703,3.6975,3.703,0
,2008-07-22 21:30,23,3.6925,3.696,3.6925,3.696,0
,2008-07-22 22:00,23,3.6925,3.6925,3.6925,3.6925,0
,2008-07-22 22:30,23,3.686,3.686,3.686,3.686,0
,2008-07-22 23:00,23,3.6905,3.697,3.69,3.69,0
,2008-07-22 23:30,23,3.69,3.694,3.689,3.694,0
,2008-07-23 00:00,23,3.694,3.6945,3.6895,3.69,0
,2008-07-23 00:30,23,3.688,3.69,3.686,3.6895,0
,2008-07-23 01:00,23,3.69,3.693,3.6875,3.688,0
,2008-07-23 01:30,23,3.688,3.691,3.679,3.679,0
,2008-07-23 02:00,23,3.677,3.6815,3.672,3.6805,0
,2008-07-23 02:30,23,3.6795,3.6875,3.679,3.687,0
,2008-07-23 03:00,23,3.688,3.694,3.672,3.672,0
,2008-07-23 03:30,23,3.671,3.671,3.661,3.666,0
,2008-07-23 04:00,23,3.666,3.67,3.661,3.667,0
,2008-07-23 04:30,23,3.667,3.668,3.662,3.662,0
,2008-07-23 05:00,23,3.6635,3.666,3.663,3.663,0
,2008-07-23 05:30,23,3.663,3.665,3.6525,3.6525,0
,2008-07-23 06:00,23,3.6515,3.659,3.6485,3.659,0
,2008-07-23 06:30,23,3.659,3.6745,3.657,3.665,0
,2008-07-23 07:00,23,3.667,3.6675,3.64,3.656,4
,2008-07-23 07:30,23,3.657,3.681,3.657,3.677,0
,2008-07-23 08:00,23,3.6765,3.6815,3.6675,3.6675,0
,2008-07-23 08:30,23,3.669,3.675,3.6155,3.625,21
,2008-07-23 09:00,23,3.627,3.641,3.6215,3.63,4
,2008-07-23 09:30,23,3.63,3.644,3.6245,3.636,0
,2008-07-23 10:00,23,3.638,3.65,3.636,3.6415,0
,2008-07-23 10:30,23,3.6415,3.645,3.6375,3.6425,0
,2008-07-23 11:00,23,3.643,3.6575,3.639,3.654,1
,2008-07-23 11:30,23,3.6535,3.66,3.651,3.659,0
,2008-07-23 12:00,23,3.659,3.661,3.6545,3.6595,0
,2008-07-23 12:30,23,3.66,3.661,3.6565,3.657,0
,2008-07-23 13:00,23,3.6565,3.6565,3.63,3.6385,0
,2008-07-23 13:30,23,3.6395,3.65,3.634,3.644,0
,2008-07-23 14:00,23,3.643,3.65,3.6415,3.6465,0
,2008-07-23 14:30,23,3.6465,3.6465,3.638,3.638,0
,2008-07-23 15:00,23,3.6375,3.64,3.637,3.6375,0
,2008-07-23 15:30,23,3.6375,3.638,3.6335,3.6365,0
,2008-07-23 16:00,23,3.6365,3.6365,3.636,3.6365,0
,2008-07-23 17:00,24,3.629,3.6315,3.629,3.631,0
,2008-07-23 18:30,24,3.64,3.64,3.64,3.64,0
,2008-07-23 19:00,24,3.642,3.642,3.642,3.642,0
,2008-07-23 19:30,24,3.6415,3.6415,3.6415,3.6415,0
,2008-07-23 20:00,24,3.6465,3.657,3.6465,3.657,0
,2008-07-23 20:30,24,3.657,3.658,3.657,3.658,0
,2008-07-23 21:00,24,3.658,3.6595,3.658,3.6595,0
,2008-07-23 21:30,24,3.6595,3.6595,3.6525,3.6525,0
,2008-07-23 22:00,24,3.653,3.653,3.653,3.653,0
,2008-07-23 22:30,24,3.65,3.65,3.65,3.65,0
,2008-07-23 23:00,24,3.6475,3.6475,3.6405,3.645,0
,2008-07-23 23:30,24,3.6425,3.648,3.638,3.6435,0
,2008-07-24 00:00,24,3.6395,3.6485,3.6385,3.6475,0
,2008-07-24 00:30,24,3.643,3.649,3.643,3.648,0
,2008-07-24 01:00,24,3.646,3.646,3.641,3.641,0
,2008-07-24 01:30,24,3.64,3.64,3.63,3.63,0
,2008-07-24 02:00,24,3.6325,3.6425,3.629,3.6425,0
,2008-07-24 02:30,24,3.6395,3.6445,3.6355,3.644,0
,2008-07-24 03:00,24,3.64,3.6405,3.63,3.6315,0
,2008-07-24 03:30,24,3.631,3.637,3.6305,3.635,0
,2008-07-24 04:00,24,3.6365,3.659,3.6365,3.656,0
,2008-07-24 04:30,24,3.651,3.66,3.65,3.655,0
,2008-07-24 05:00,24,3.6505,3.6535,3.6455,3.6455,0
,2008-07-24 05:30,24,3.648,3.6545,3.643,3.643,0
,2008-07-24 06:00,24,3.642,3.642,3.624,3.6265,0
,2008-07-24 06:30,24,3.6255,3.6275,3.61,3.6225,1
,2008-07-24 07:00,24,3.621,3.6275,3.6115,3.618,2
,2008-07-24 07:30,24,3.619,3.6295,3.6175,3.625,0
,2008-07-24 08:00,24,3.6225,3.6245,3.6,3.604,1
,2008-07-24 08:30,24,3.6025,3.6065,3.582,3.585,9
,2008-07-24 09:00,24,3.585,3.5965,3.581,3.5955,0
,2008-07-24 09:30,24,3.5945,3.595,3.567,3.572,2
,2008-07-24 10:00,24,3.5685,3.573,3.556,3.5705,4
,2008-07-24 10:30,24,3.571,3.576,3.555,3.5625,0
,2008-07-24 11:00,24,3.561,3.5725,3.5595,3.572,0
,2008-07-24 11:30,24,3.569,3.5795,3.5685,3.575,0
,2008-07-24 12:00,24,3.575,3.5875,3.5745,3.5825,0
,2008-07-24 12:30,24,3.5825,3.586,3.577,3.577,0
,2008-07-24 13:00,24,3.5775,3.585,3.5775,3.585,0
,2008-07-24 13:30,24,3.5845,3.5845,3.5825,3.5845,0
,2008-07-24 14:00,24,3.5815,3.582,3.5785,3.58,0
,2008-07-24 14:30,24,3.583,3.583,3.575,3.5755,0
,2008-07-24 15:00,24,3.5755,3.5855,3.5755,3.5855,0
,2008-07-24 15:30,24,3.5865,3.588,3.5835,3.587,0
,2008-07-24 16:00,24,3.5855,3.5855,3.585,3.585,0
,2008-07-24 17:00,25,3.5815,3.5815,3.578,3.58,0
,2008-07-24 18:30,25,3.576,3.576,3.576,3.576,0
,2008-07-24 19:30,25,3.583,3.583,3.576,3.576,0
,2008-07-24 20:00,25,3.583,3.5845,3.583,3.5845,0
,2008-07-24 20:30,25,3.585,3.589,3.585,3.589,0
,2008-07-24 21:00,25,3.59,3.599,3.586,3.586,0
,2008-07-24 21:30,25,3.592,3.593,3.592,3.593,0
,2008-07-24 22:00,25,3.5925,3.594,3.585,3.594,0
,2008-07-24 23:00,25,3.595,3.5965,3.595,3.5965,0
,2008-07-24 23:30,25,3.5925,3.5925,3.5875,3.589,0
,2008-07-25 00:00,25,3.587,3.587,3.5825,3.583,0
,2008-07-25 00:30,25,3.5875,3.5975,3.5875,3.5925,0
,2008-07-25 01:00,25,3.5945,3.5945,3.5835,3.5835,0
,2008-07-25 01:30,25,3.583,3.584,3.576,3.5835,0
,2008-07-25 02:00,25,3.587,3.5875,3.5725,3.584,0
,2008-07-25 02:30,25,3.586,3.589,3.582,3.582,0
,2008-07-25 03:00,25,3.5805,3.5845,3.5745,3.5835,0
,2008-07-25 03:30,25,3.582,3.594,3.582,3.5915,0
,2008-07-25 04:00,25,3.5945,3.5955,3.59,3.5905,0
,2008-07-25 04:30,25,3.5875,3.593,3.585,3.593,0
,2008-07-25 05:00,25,3.594,3.5955,3.586,3.5945,0
,2008-07-25 05:30,25,3.5955,3.598,3.592,3.5935,0
,2008-07-25 06:00,25,3.595,3.6,3.589,3.593,0
,2008-07-25 06:30,25,3.5915,3.5915,3.575,3.5855,0
,2008-07-25 07:00,25,3.583,3.589,3.5745,3.5815,1
,2008-07-25 07:30,25,3.582,3.605,3.5775,3.5945,1
,2008-07-25 08:00,25,3.5945,3.5975,3.569,3.5825,3
,2008-07-25 08:30,25,3.5815,3.591,3.575,3.585,0
,2008-07-25 09:00,25,3.585,3.589,3.575,3.584,0
,2008-07-25 09:30,25,3.5855,3.592,3.579,3.5845,0
,2008-07-25 10:00,25,3.5865,3.608,3.5845,3.596,0
,2008-07-25 10:30,25,3.5975,3.608,3.5945,3.607,0
,2008-07-25 11:00,25,3.6055,3.613,3.5955,3.5955,0
,2008-07-25 11:30,25,3.597,3.607,3.5965,3.6055,0
,2008-07-25 12:00,25,3.605,3.6095,3.603,3.6095,0
,2008-07-25 12:30,25,3.6075,3.612,3.605,3.609,0
,2008-07-25 13:00,25,3.61,3.6125,3.61,3.6125,0
,2008-07-25 13:30,25,3.613,3.614,3.609,3.612,0
,2008-07-25 14:00,25,3.612,3.6135,3.61,3.6135,0
,2008-07-25 14:30,25,3.61,3.614,3.61,3.612,0
,2008-07-25 15:00,25,3.611,3.611,3.605,3.607,0
,2008-07-25 15:30,25,3.609,3.609,3.609,3.609,0
,2008-07-25 16:00,25,3.607,3.607,3.607,3.607,0
,2008-07-27 17:00,28,3.608,3.615,3.608,3.6125,0
,2008-07-27 17:30,28,3.61,3.61,3.61,3.61,0
,2008-07-27 18:00,28,3.6115,3.6185,3.6115,3.6185,0
,2008-07-27 18:30,28,3.6185,3.621,3.6185,3.6205,0
,2008-07-27 19:00,28,3.617,3.617,3.615,3.615,0
,2008-07-27 19:30,28,3.6175,3.6175,3.615,3.615,0
,2008-07-27 20:00,28,3.6145,3.615,3.6125,3.613,0
,2008-07-27 20:30,28,3.6175,3.6175,3.6175,3.6175,0
,2008-07-27 21:00,28,3.6175,3.625,3.6175,3.624,0
,2008-07-27 21:30,28,3.6235,3.629,3.6235,3.629,0
,2008-07-27 22:00,28,3.62,3.625,3.6155,3.625,0
,2008-07-27 22:30,28,3.6205,3.6205,3.6205,3.6205,0
,2008-07-27 23:00,28,3.627,3.63,3.6215,3.6215,0
,2008-07-27 23:30,28,3.624,3.63,3.624,3.63,0
,2008-07-28 00:00,28,3.6235,3.6295,3.622,3.6235,0
,2008-07-28 00:30,28,3.621,3.625,3.619,3.62,0
,2008-07-28 01:00,28,3.624,3.6265,3.6225,3.624,0
,2008-07-28 01:30,28,3.628,3.628,3.619,3.625,0
,2008-07-28 02:00,28,3.622,3.625,3.617,3.617,0
,2008-07-28 02:30,28,3.619,3.625,3.619,3.624,0
,2008-07-28 03:00,28,3.621,3.621,3.609,3.61,0
,2008-07-28 03:30,28,3.611,3.63,3.611,3.63,0
,2008-07-28 04:00,28,3.63,3.6345,3.621,3.6235,0
,2008-07-28 04:30,28,3.624,3.626,3.617,3.622,0
,2008-07-28 05:00,28,3.6195,3.625,3.6195,3.62,0
,2008-07-28 05:30,28,3.623,3.625,3.6145,3.615,0
,2008-07-28 06:00,28,3.613,3.617,3.608,3.609,0
,2008-07-28 06:30,28,3.608,3.61,3.597,3.603,0
,2008-07-28 07:00,28,3.603,3.611,3.5965,3.609,0
,2008-07-28 07:30,28,3.6075,3.614,3.606,3.61,0
,2008-07-28 08:00,28,3.6075,3.6075,3.592,3.6,0
,2008-07-28 08:30,28,3.598,3.605,3.588,3.602,0
,2008-07-28 09:00,28,3.601,3.6035,3.594,3.596,0
,2008-07-28 09:30,28,3.596,3.6095,3.595,3.6055,0
,2008-07-28 10:00,28,3.606,3.6205,3.6055,3.617,0
,2008-07-28 10:30,28,3.6175,3.6205,3.61,3.6195,0
,2008-07-28 11:00,28,3.62,3.62,3.614,3.616,0
,2008-07-28 11:30,28,3.617,3.619,3.61,3.6115,0
,2008-07-28 12:00,28,3.613,3.619,3.611,3.6175,0
,2008-07-28 12:30,28,3.618,3.619,3.612,3.617,0
,2008-07-28 13:00,28,3.6175,3.6195,3.615,3.615,0
,2008-07-28 13:30,28,3.614,3.614,3.6125,3.6125,0
,2008-07-28 14:00,28,3.612,3.6125,3.6105,3.612,0
,2008-07-28 14:30,28,3.6115,3.6125,3.61,3.6125,0
,2008-07-28 15:00,28,3.6135,3.615,3.6105,3.615,0
,2008-07-28 15:30,28,3.615,3.615,3.61,3.614,0
,2008-07-28 16:00,28,3.615,3.618,3.6105,3.6105,0
,2008-07-28 17:00,29,3.616,3.617,3.616,3.617,0
,2008-07-28 17:30,29,3.617,3.617,3.617,3.617,0
,2008-07-28 18:00,29,3.6175,3.6175,3.6135,3.6135,0
,2008-07-28 19:00,29,3.6195,3.627,3.6195,3.627,0
,2008-07-28 19:30,29,3.626,3.626,3.626,3.626,0
,2008-07-28 20:00,29,3.623,3.6245,3.623,3.6245,0
,2008-07-28 20:30,29,3.621,3.621,3.62,3.62,0
,2008-07-28 21:00,29,3.615,3.615,3.615,3.615,0
,2008-07-28 21:30,29,3.617,3.618,3.617,3.618,0
,2008-07-28 22:30,29,3.617,3.62,3.6155,3.6155,0
,2008-07-28 23:00,29,3.6155,3.616,3.6155,3.616,0
,2008-07-28 23:30,29,3.62,3.6205,3.6165,3.62,0
,2008-07-29 00:00,29,3.6235,3.6245,3.6225,3.6245,0
,2008-07-29 00:30,29,3.6245,3.625,3.6225,3.625,0
,2008-07-29 01:00,29,3.6265,3.6265,3.6205,3.6205,0
,2008-07-29 01:30,29,3.6215,3.623,3.613,3.6145,0
,2008-07-29 02:00,29,3.616,3.6235,3.6135,3.615,0
,2008-07-29 02:30,29,3.6165,3.62,3.6125,3.615,0
,2008-07-29 03:00,29,3.612,3.617,3.611,3.6145,0
,2008-07-29 03:30,29,3.6145,3.6145,3.611,3.611,0
,2008-07-29 04:00,29,3.6095,3.613,3.6025,3.6045,0
,2008-07-29 04:30,29,3.6045,3.6075,3.5915,3.5995,0
,2008-07-29 05:00,29,3.599,3.5995,3.5885,3.592,0
,2008-07-29 05:30,29,3.5915,3.595,3.578,3.58,0
,2008-07-29 06:00,29,3.58,3.583,3.576,3.576,0
,2008-07-29 06:30,29,3.577,3.586,3.575,3.579,0
,2008-07-29 07:00,29,3.579,3.582,3.565,3.5785,0
,2008-07-29 07:30,29,3.578,3.588,3.5765,3.5815,0
,2008-07-29 08:00,29,3.5815,3.586,3.579,3.583,0
,2008-07-29 08:30,29,3.5835,3.5835,3.57,3.5765,0
,2008-07-29 09:00,29,3.575,3.578,3.558,3.576,0
,2008-07-29 09:30,29,3.5755,3.577,3.561,3.564,0
,2008-07-29 10:00,29,3.566,3.582,3.565,3.582,0
,2008-07-29 10:30,29,3.5815,3.597,3.581,3.585,2
,2008-07-29 11:00,29,3.586,3.593,3.585,3.5895,0
,2008-07-29 11:30,29,3.5895,3.594,3.58,3.5925,1
,2008-07-29 12:00,29,3.591,3.591,3.5865,3.587,0
,2008-07-29 12:30,29,3.587,3.589,3.586,3.586,0
,2008-07-29 13:00,29,3.5895,3.592,3.5895,3.59,0
,2008-07-29 13:30,29,3.592,3.597,3.585,3.585,0
,2008-07-29 14:00,29,3.5855,3.591,3.585,3.588,0
,2008-07-29 14:30,29,3.588,3.591,3.585,3.59,0
,2008-07-29 15:00,29,3.591,3.591,3.5855,3.589,0
,2008-07-29 15:30,29,3.5935,3.5935,3.5895,3.5895,0
,2008-07-29 16:00,29,3.5945,3.5945,3.5945,3.5945,0
,2008-07-29 17:00,30,3.5895,3.5895,3.5875,3.5895,0
,2008-07-29 18:00,30,3.5895,3.5895,3.5895,3.5895,0
,2008-07-29 19:00,30,3.5875,3.5875,3.5875,3.5875,0
,2008-07-29 19:30,30,3.5855,3.586,3.582,3.586,0
,2008-07-29 20:00,30,3.586,3.5885,3.586,3.588,0
,2008-07-29 20:30,30,3.588,3.588,3.582,3.582,0
,2008-07-29 21:00,30,3.582,3.582,3.58,3.5815,0
,2008-07-29 21:30,30,3.581,3.581,3.581,3.581,0
,2008-07-29 22:30,30,3.584,3.584,3.582,3.582,0
,2008-07-29 23:30,30,3.5845,3.5845,3.581,3.5825,0
,2008-07-30 00:00,30,3.5805,3.581,3.58,3.5805,0
,2008-07-30 00:30,30,3.5805,3.5805,3.57,3.5705,0
,2008-07-30 01:00,30,3.5745,3.576,3.5675,3.5675,0
,2008-07-30 01:30,30,3.5655,3.57,3.565,3.5655,0
,2008-07-30 02:00,30,3.567,3.58,3.567,3.58,0
,2008-07-30 02:30,30,3.579,3.5825,3.573,3.574,0
,2008-07-30 03:00,30,3.572,3.577,3.57,3.576,0
,2008-07-30 03:30,30,3.5755,3.5755,3.5645,3.573,0
,2008-07-30 04:00,30,3.565,3.5675,3.563,3.5635,0
,2008-07-30 04:30,30,3.561,3.5635,3.55,3.5535,0
,2008-07-30 05:00,30,3.555,3.56,3.5515,3.5585,0
,2008-07-30 05:30,30,3.5575,3.559,3.554,3.5555,0
,2008-07-30 06:00,30,3.555,3.557,3.5485,3.55,0
,2008-07-30 06:30,30,3.55,3.562,3.5485,3.562,0
,2008-07-30 07:00,30,3.562,3.5695,3.5555,3.563,0
,2008-07-30 07:30,30,3.563,3.5645,3.5375,3.549,6
,2008-07-30 08:00,30,3.549,3.5575,3.538,3.552,0
,2008-07-30 08:30,30,3.5545,3.555,3.547,3.555,0
,2008-07-30 09:00,30,3.5545,3.5635,3.5545,3.56,0
,2008-07-30 09:30,30,3.5605,3.6045,3.5565,3.5975,2
,2008-07-30 10:00,30,3.598,3.755,3.5895,3.6755,50
,2008-07-30 10:30,30,3.677,3.68,3.6335,3.645,6
,2008-07-30 11:00,30,3.645,3.657,3.6375,3.655,0
,2008-07-30 11:30,30,3.6525,3.655,3.6425,3.6435,1
,2008-07-30 12:00,30,3.6435,3.655,3.6425,3.6515,0
,2008-07-30 12:30,30,3.6515,3.6635,3.65,3.662,0
,2008-07-30 13:00,30,3.6625,3.672,3.661,3.666,0
,2008-07-30 13:30,30,3.661,3.665,3.66,3.6645,0
,2008-07-30 14:00,30,3.665,3.6665,3.6515,3.652,0
,2008-07-30 14:30,30,3.654,3.667,3.654,3.665,0
,2008-07-30 15:00,30,3.667,3.667,3.65,3.65,0
,2008-07-30 15:30,30,3.652,3.652,3.652,3.652,0
,2008-07-30 16:00,30,3.6515,3.653,3.6505,3.6505,0
,2008-07-30 17:00,31,3.649,3.65,3.649,3.65,0
,2008-07-30 17:30,31,3.6505,3.6505,3.6505,3.6505,0
,2008-07-30 18:00,31,3.652,3.6525,3.65,3.65,0
,2008-07-30 18:30,31,3.652,3.6585,3.652,3.6585,0
,2008-07-30 19:00,31,3.6585,3.664,3.6585,3.664,0
,2008-07-30 19:30,31,3.6635,3.665,3.6635,3.665,0
,2008-07-30 20:00,31,3.6635,3.6635,3.6615,3.6615,0
,2008-07-30 20:30,31,3.6615,3.6615,3.658,3.658,0
,2008-07-30 21:00,31,3.6645,3.6645,3.6645,3.6645,0
,2008-07-30 21:30,31,3.6645,3.6645,3.6645,3.6645,0
,2008-07-30 22:00,31,3.6585,3.661,3.658,3.658,0
,2008-07-30 22:30,31,3.6585,3.6585,3.6575,3.6575,0
,2008-07-30 23:30,31,3.6575,3.66,3.656,3.6575,0
,2008-07-31 00:00,31,3.658,3.665,3.658,3.664,0
,2008-07-31 00:30,31,3.6645,3.665,3.661,3.661,0
,2008-07-31 01:00,31,3.662,3.677,3.662,3.674,0
,2008-07-31 01:30,31,3.675,3.6825,3.67,3.6825,0
,2008-07-31 02:00,31,3.6775,3.7035,3.674,3.696,0
,2008-07-31 02:30,31,3.696,3.698,3.6855,3.6855,0
,2008-07-31 03:00,31,3.69,3.69,3.66,3.675,0
,2008-07-31 03:30,31,3.675,3.675,3.666,3.67,0
,2008-07-31 04:00,31,3.6705,3.675,3.6665,3.6715,0
,2008-07-31 04:30,31,3.673,3.679,3.673,3.673,0
,2008-07-31 05:00,31,3.67,3.6735,3.6675,3.669,0
,2008-07-31 05:30,31,3.668,3.669,3.639,3.66,0
,2008-07-31 06:00,31,3.6595,3.6755,3.655,3.666,0
,2008-07-31 06:30,31,3.665,3.669,3.66,3.666,0
,2008-07-31 07:00,31,3.666,3.667,3.645,3.648,1
,2008-07-31 07:30,31,3.648,3.691,3.6465,3.69,0
,2008-07-31 08:00,31,3.6885,3.699,3.6745,3.6745,0
,2008-07-31 08:30,31,3.675,3.6805,3.666,3.668,0
,2008-07-31 09:00,31,3.671,3.671,3.6605,3.669,0
,2008-07-31 09:30,31,3.669,3.683,3.66,3.66,0
,2008-07-31 10:00,31,3.66,3.672,3.655,3.6655,0
,2008-07-31 10:30,31,3.664,3.6705,3.651,3.6565,0
,2008-07-31 11:00,31,3.6565,3.66,3.6525,3.657,0
,2008-07-31 11:30,31,3.6585,3.6645,3.6525,3.664,3
,2008-07-31 12:00,31,3.665,3.6665,3.66,3.661,1
,2008-07-31 12:30,31,3.661,3.6695,3.6595,3.6665,0
,2008-07-31 13:00,31,3.665,3.668,3.661,3.6635,0
,2008-07-31 13:30,31,3.6635,3.6685,3.6635,3.6685,0
,2008-07-31 14:00,31,3.6695,3.6695,3.6645,3.6645,0
,2008-07-31 14:30,31,3.6615,3.67,3.661,3.6655,0
,2008-07-31 15:00,31,3.6655,3.6655,3.664,3.664,0
,2008-07-31 16:00,31,3.666,3.67,3.661,3.661,0
,2008-07-31 17:00,1,3.6605,3.6605,3.655,3.655,0
,2008-07-31 17:30,1,3.656,3.656,3.656,3.656,0
,2008-07-31 19:00,1,3.655,3.655,3.655,3.655,0
,2008-07-31 19:30,1,3.656,3.6575,3.656,3.6575,0
,2008-07-31 20:00,1,3.6605,3.6605,3.6565,3.6565,0
,2008-07-31 20:30,1,3.6575,3.6575,3.6555,3.6555,0
,2008-07-31 21:00,1,3.655,3.6555,3.655,3.655,0
,2008-07-31 22:00,1,3.6625,3.6625,3.655,3.6555,0
,2008-07-31 22:30,1,3.659,3.6595,3.659,3.6595,0
,2008-07-31 23:00,1,3.6595,3.662,3.6595,3.662,0
,2008-07-31 23:30,1,3.661,3.6645,3.661,3.6645,0
,2008-08-01 00:00,1,3.6665,3.6675,3.6615,3.6615,0
,2008-08-01 00:30,1,3.659,3.659,3.6485,3.6565,0
,2008-08-01 01:00,1,3.6555,3.6555,3.64,3.6415,0
,2008-08-01 01:30,1,3.6405,3.6425,3.6275,3.6395,0
,2008-08-01 02:00,1,3.64,3.64,3.626,3.6295,0
,2008-08-01 02:30,1,3.6335,3.6335,3.6225,3.623,0
,2008-08-01 03:00,1,3.6235,3.626,3.614,3.615,0
,2008-08-01 03:30,1,3.617,3.6175,3.608,3.611,0
,2008-08-01 04:00,1,3.611,3.617,3.61,3.6145,0
,2008-08-01 04:30,1,3.6135,3.616,3.613,3.6135,0
,2008-08-01 05:00,1,3.6155,3.6175,3.615,3.615,0
,2008-08-01 05:30,1,3.6165,3.6165,3.598,3.6015,0
,2008-08-01 06:00,1,3.6015,3.6035,3.585,3.585,0
,2008-08-01 06:30,1,3.5855,3.5975,3.5795,3.585,0
,2008-08-01 07:00,1,3.5855,3.5905,3.54,3.549,23
,2008-08-01 07:30,1,3.5495,3.562,3.545,3.555,0
,2008-08-01 08:00,1,3.557,3.5735,3.552,3.5725,1
,2008-08-01 08:30,1,3.572,3.588,3.57,3.58,0
,2008-08-01 09:00,1,3.58,3.594,3.5725,3.5755,0
,2008-08-01 09:30,1,3.576,3.587,3.572,3.586,0
,2008-08-01 10:00,1,3.586,3.5945,3.5745,3.5745,1
,2008-08-01 10:30,1,3.577,3.5795,3.5605,3.574,0
,2008-08-01 11:00,1,3.574,3.579,3.57,3.572,0
,2008-08-01 11:30,1,3.5745,3.5815,3.57,3.581,1
,2008-08-01 12:00,1,3.5805,3.5805,3.57,3.57,0
,2008-08-01 12:30,1,3.571,3.575,3.5685,3.572,0
,2008-08-01 13:00,1,3.574,3.5825,3.572,3.574,0
,2008-08-01 13:30,1,3.5775,3.5775,3.575,3.577,0
,2008-08-01 14:00,1,3.5775,3.578,3.5735,3.5735,0
,2008-08-01 14:30,1,3.572,3.5775,3.57,3.5775,0
,2008-08-01 15:00,1,3.575,3.599,3.575,3.5885,0
,2008-08-01 15:30,1,3.5845,3.5885,3.584,3.585,0
,2008-08-01 16:00,1,3.5825,3.5845,3.5805,3.583,0
,2008-08-03 17:00,4,3.5775,3.5775,3.5675,3.576,0
,2008-08-03 17:30,4,3.5705,3.5705,3.5555,3.5555,0
,2008-08-03 18:00,4,3.565,3.565,3.56,3.56,0
,2008-08-03 18:30,4,3.56,3.56,3.556,3.5585,0
,2008-08-03 19:00,4,3.5605,3.57,3.5605,3.57,0
,2008-08-03 20:00,4,3.576,3.5785,3.575,3.5785,0
,2008-08-03 20:30,4,3.5785,3.5785,3.5775,3.5775,0
,2008-08-03 21:30,4,3.5805,3.5855,3.5805,3.5855,0
,2008-08-03 22:00,4,3.587,3.587,3.5825,3.5825,0
,2008-08-03 22:30,4,3.58,3.58,3.5795,3.5795,0
,2008-08-03 23:00,4,3.58,3.5845,3.58,3.5845,0
,2008-08-03 23:30,4,3.5795,3.5815,3.5785,3.5815,0
,2008-08-04 00:00,4,3.5775,3.58,3.5765,3.58,0
,2008-08-04 00:30,4,3.58,3.585,3.58,3.584,0
,2008-08-04 01:00,4,3.58,3.58,3.571,3.5745,0
,2008-08-04 01:30,4,3.573,3.576,3.57,3.576,0
,2008-08-04 02:00,4,3.578,3.5785,3.5645,3.5675,0
,2008-08-04 02:30,4,3.5655,3.5725,3.5655,3.569,0
,2008-08-04 03:00,4,3.565,3.565,3.5405,3.544,0
,2008-08-04 03:30,4,3.544,3.545,3.53,3.5335,1
,2008-08-04 04:00,4,3.5315,3.534,3.519,3.5295,0
,2008-08-04 04:30,4,3.529,3.53,3.505,3.513,1
,2008-08-04 05:00,4,3.514,3.517,3.504,3.5155,0
,2008-08-04 05:30,4,3.5155,3.518,3.5055,3.507,0
,2008-08-04 06:00,4,3.5085,3.51,3.502,3.505,0
,2008-08-04 06:30,4,3.505,3.5085,3.484,3.494,1
,2008-08-04 07:00,4,3.495,3.4975,3.45,3.459,14
,2008-08-04 07:30,4,3.46,3.4625,3.445,3.4605,4
,2008-08-04 08:00,4,3.461,3.47,3.454,3.457,0
,2008-08-04 08:30,4,3.4565,3.476,3.452,3.4635,3
,2008-08-04 09:00,4,3.463,3.479,3.4575,3.4775,0
,2008-08-04 09:30,4,3.4755,3.479,3.4645,3.4665,0
,2008-08-04 10:00,4,3.468,3.4685,3.454,3.455,1
,2008-08-04 10:30,4,3.455,3.456,3.426,3.44,7
,2008-08-04 11:00,4,3.4415,3.4465,3.436,3.4415,0
,2008-08-04 11:30,4,3.444,3.45,3.4385,3.4405,1
,2008-08-04 12:00,4,3.4405,3.4425,3.431,3.438,0
,2008-08-04 12:30,4,3.4385,3.44,3.4315,3.4375,0
,2008-08-04 13:00,4,3.4365,3.445,3.4355,3.445,0
,2008-08-04 13:30,4,3.444,3.4455,3.442,3.4455,0
,2008-08-04 14:00,4,3.445,3.4465,3.436,3.4415,0
,2008-08-04 14:30,4,3.442,3.445,3.4375,3.445,0
,2008-08-04 15:00,4,3.436,3.4435,3.4345,3.4435,0
,2008-08-04 15:30,4,3.4425,3.444,3.438,3.438,0
,2008-08-04 16:00,4,3.437,3.441,3.4345,3.44,0
,2008-08-04 17:00,5,3.4595,3.4595,3.44,3.44,0
,2008-08-04 17:30,5,3.4425,3.4425,3.435,3.435,0
,2008-08-04 18:00,5,3.441,3.441,3.43,3.43,0
,2008-08-04 18:30,5,3.4325,3.4325,3.4315,3.4315,0
,2008-08-04 19:00,5,3.4345,3.448,3.4345,3.448,0
,2008-08-04 19:30,5,3.4475,3.4475,3.4385,3.445,0
,2008-08-04 20:00,5,3.447,3.452,3.445,3.452,0
,2008-08-04 20:30,5,3.452,3.457,3.45,3.45,0
,2008-08-04 21:00,5,3.457,3.4585,3.4515,3.4585,0
,2008-08-04 21:30,5,3.4515,3.456,3.4415,3.4455,0
,2008-08-04 22:00,5,3.451,3.4535,3.4405,3.446,0
,2008-08-04 22:30,5,3.4495,3.4495,3.4405,3.442,0
,2008-08-04 23:00,5,3.441,3.4415,3.441,3.4415,0
,2008-08-04 23:30,5,3.442,3.4445,3.4295,3.432,0
,2008-08-05 00:00,5,3.4325,3.435,3.429,3.434,0
,2008-08-05 00:30,5,3.436,3.437,3.4235,3.4325,0
,2008-08-05 01:00,5,3.4325,3.4365,3.4235,3.4235,0
,2008-08-05 01:30,5,3.425,3.4265,3.4115,3.426,0
,2008-08-05 02:00,5,3.4235,3.437,3.4225,3.435,0
,2008-08-05 02:30,5,3.434,3.439,3.4,3.403,0
,2008-08-05 03:00,5,3.404,3.4155,3.3985,3.4095,0
,2008-08-05 03:30,5,3.41,3.4105,3.3765,3.3975,0
,2008-08-05 04:00,5,3.3985,3.411,3.3985,3.4085,0
,2008-08-05 04:30,5,3.41,3.4275,3.4095,3.415,0
,2008-08-05 05:00,5,3.4175,3.4325,3.417,3.4215,0
,2008-08-05 05:30,5,3.4225,3.4255,3.4175,3.4205,0
,2008-08-05 06:00,5,3.42,3.427,3.412,3.4255,0
,2008-08-05 06:30,5,3.423,3.4355,3.416,3.4255,0
,2008-08-05 07:00,5,3.4255,3.44,3.414,3.438,5
,2008-08-05 07:30,5,3.438,3.449,3.436,3.4365,0
,2008-08-05 08:00,5,3.4385,3.4415,3.4175,3.4225,0
,2008-08-05 08:30,5,3.4225,3.444,3.415,3.44,0
,2008-08-05 09:00,5,3.44,3.4525,3.4215,3.448,0
,2008-08-05 09:30,5,3.45,3.451,3.4325,3.435,0
,2008-08-05 10:00,5,3.435,3.4415,3.4245,3.436,0
,2008-08-05 10:30,5,3.4365,3.4415,3.426,3.436,0
,2008-08-05 11:00,5,3.437,3.439,3.428,3.428,0
,2008-08-05 11:30,5,3.428,3.429,3.4155,3.4175,5
,2008-08-05 12:00,5,3.4175,3.427,3.417,3.4215,0
,2008-08-05 12:30,5,3.423,3.423,3.4185,3.4225,0
,2008-08-05 13:00,5,3.4225,3.423,3.4185,3.419,0
,2008-08-05 13:30,5,3.4185,3.423,3.4165,3.417,0
,2008-08-05 14:00,5,3.418,3.4245,3.4135,3.42,0
,2008-08-05 14:30,5,3.419,3.435,3.418,3.435,0
,2008-08-05 15:00,5,3.439,3.4445,3.427,3.427,0
,2008-08-05 15:30,5,3.4215,3.4235,3.4205,3.4235,0
,2008-08-05 16:00,5,3.432,3.434,3.432,3.434,0
,2008-08-05 17:00,6,3.434,3.434,3.43,3.4325,0
,2008-08-05 17:30,6,3.4285,3.4285,3.4285,3.4285,0
,2008-08-05 18:00,6,3.4285,3.4285,3.417,3.417,0
,2008-08-05 18:30,6,3.4175,3.4175,3.417,3.417,0
,2008-08-05 19:00,6,3.4165,3.417,3.4165,3.417,0
,2008-08-05 19:30,6,3.417,3.4185,3.417,3.4185,0
,2008-08-05 20:00,6,3.425,3.425,3.425,3.425,0
,2008-08-05 20:30,6,3.428,3.4355,3.428,3.4355,0
,2008-08-05 21:00,6,3.4385,3.4385,3.4255,3.4255,0
,2008-08-05 21:30,6,3.428,3.428,3.428,3.428,0
,2008-08-05 22:00,6,3.4345,3.435,3.427,3.427,0
,2008-08-05 22:30,6,3.427,3.427,3.427,3.427,0
,2008-08-05 23:00,6,3.435,3.44,3.43,3.43,0
,2008-08-05 23:30,6,3.43,3.4345,3.427,3.4345,0
,2008-08-06 00:00,6,3.432,3.4375,3.432,3.433,0
,2008-08-06 00:30,6,3.433,3.436,3.432,3.4345,0
,2008-08-06 01:00,6,3.4355,3.4445,3.434,3.4425,0
,2008-08-06 01:30,6,3.441,3.4455,3.438,3.445,0
,2008-08-06 02:00,6,3.4455,3.461,3.444,3.4605,0
,2008-08-06 02:30,6,3.4585,3.4715,3.4505,3.46,0
,2008-08-06 03:00,6,3.4595,3.4595,3.4445,3.445,0
,2008-08-06 03:30,6,3.4435,3.4595,3.437,3.4575,0
,2008-08-06 04:00,6,3.455,3.462,3.4505,3.46,0
,2008-08-06 04:30,6,3.4595,3.4605,3.4555,3.4575,0
,2008-08-06 05:00,6,3.458,3.463,3.452,3.455,0
,2008-08-06 05:30,6,3.457,3.461,3.457,3.459,0
,2008-08-06 06:00,6,3.459,3.463,3.4535,3.4615,0
,2008-08-06 06:30,6,3.4625,3.475,3.455,3.455,0
,2008-08-06 07:00,6,3.4515,3.4665,3.447,3.4645,5
,2008-08-06 07:30,6,3.464,3.465,3.439,3.4425,0
,2008-08-06 08:00,6,3.442,3.445,3.427,3.4405,0
,2008-08-06 08:30,6,3.441,3.448,3.4305,3.448,0
,2008-08-06 09:00,6,3.4455,3.4625,3.4425,3.46,0
,2008-08-06 09:30,6,3.4615,3.465,3.44,3.444,0
,2008-08-06 10:00,6,3.445,3.4475,3.421,3.424,0
,2008-08-06 10:30,6,3.4245,3.4345,3.421,3.424,0
,2008-08-06 11:00,6,3.4275,3.43,3.415,3.415,1
,2008-08-06 11:30,6,3.415,3.4275,3.415,3.423,1
,2008-08-06 12:00,6,3.423,3.424,3.42,3.421,0
,2008-08-06 12:30,6,3.4205,3.424,3.4175,3.4235,0
,2008-08-06 13:00,6,3.425,3.4265,3.425,3.4265,0
,2008-08-06 13:30,6,3.426,3.4315,3.4255,3.4295,0
,2008-08-06 14:00,6,3.429,3.429,3.4225,3.4255,0
,2008-08-06 14:30,6,3.425,3.4295,3.4225,3.4295,0
,2008-08-06 15:00,6,3.4235,3.4275,3.42,3.42,0
,2008-08-06 15:30,6,3.418,3.42,3.4175,3.42,0
,2008-08-06 16:00,6,3.42,3.429,3.42,3.429,0
,2008-08-06 17:00,7,3.426,3.426,3.4095,3.4095,0
,2008-08-06 18:30,7,3.42,3.42,3.42,3.42,0
,2008-08-06 19:30,7,3.42,3.42,3.42,3.42,0
,2008-08-06 20:00,7,3.4155,3.4225,3.415,3.4225,0
,2008-08-06 20:30,7,3.42,3.4295,3.415,3.4185,0
,2008-08-06 21:00,7,3.4115,3.412,3.411,3.411,0
,2008-08-06 21:30,7,3.41,3.428,3.41,3.4235,0
,2008-08-06 22:00,7,3.4235,3.4235,3.4225,3.4225,0
,2008-08-06 22:30,7,3.4235,3.4235,3.4235,3.4235,0
,2008-08-06 23:30,7,3.427,3.43,3.4255,3.43,0
,2008-08-07 00:00,7,3.43,3.4355,3.43,3.4355,0
,2008-08-07 00:30,7,3.4325,3.4375,3.4315,3.4315,0
,2008-08-07 01:00,7,3.431,3.4365,3.4305,3.4355,0
,2008-08-07 01:30,7,3.437,3.44,3.4345,3.436,0
,2008-08-07 02:00,7,3.434,3.436,3.424,3.424,0
,2008-08-07 02:30,7,3.426,3.4335,3.426,3.4325,0
,2008-08-07 03:00,7,3.4325,3.4375,3.424,3.429,0
,2008-08-07 03:30,7,3.4305,3.431,3.4165,3.422,0
,2008-08-07 04:00,7,3.4215,3.4315,3.421,3.43,0
,2008-08-07 04:30,7,3.4285,3.432,3.4275,3.432,0
,2008-08-07 05:00,7,3.437,3.445,3.4355,3.436,0
,2008-08-07 05:30,7,3.443,3.4525,3.438,3.4495,0
,2008-08-07 06:00,7,3.4495,3.4655,3.445,3.4655,0
,2008-08-07 06:30,7,3.4615,3.464,3.451,3.4545,0
,2008-08-07 07:00,7,3.457,3.464,3.454,3.4545,0
,2008-08-07 07:30,7,3.4545,3.46,3.444,3.45,1
,2008-08-07 08:00,7,3.45,3.45,3.439,3.444,0
,2008-08-07 08:30,7,3.445,3.4495,3.4375,3.4455,0
,2008-08-07 09:00,7,3.446,3.4475,3.432,3.4425,0
,2008-08-07 09:30,7,3.444,3.451,3.437,3.449,0
,2008-08-07 10:00,7,3.4485,3.45,3.4365,3.444,0
,2008-08-07 10:30,7,3.4435,3.445,3.4305,3.4305,0
,2008-08-07 11:00,7,3.4315,3.4385,3.4245,3.427,1
,2008-08-07 11:30,7,3.4275,3.433,3.4155,3.417,1
,2008-08-07 12:00,7,3.417,3.427,3.417,3.424,0
,2008-08-07 12:30,7,3.424,3.4265,3.419,3.4265,0
,2008-08-07 13:00,7,3.4275,3.4285,3.4165,3.421,0
,2008-08-07 13:30,7,3.4165,3.426,3.4165,3.426,0
,2008-08-07 14:00,7,3.42,3.4275,3.42,3.4275,0
,2008-08-07 14:30,7,3.4295,3.4295,3.4225,3.425,0
,2008-08-07 15:00,7,3.4235,3.424,3.423,3.423,0
,2008-08-07 15:30,7,3.4235,3.424,3.423,3.424,0
,2008-08-07 16:00,7,3.4235,3.4245,3.42,3.42,0
,2008-08-07 18:00,8,3.425,3.425,3.425,3.425,0
,2008-08-07 19:00,8,3.4215,3.4215,3.4145,3.4145,0
,2008-08-07 19:30,8,3.4145,3.415,3.4145,3.415,0
,2008-08-07 20:00,8,3.418,3.418,3.41,3.415,0
,2008-08-07 20:30,8,3.4145,3.4145,3.41,3.4125,0
,2008-08-07 21:00,8,3.416,3.4225,3.415,3.416,0
,2008-08-07 21:30,8,3.419,3.4205,3.419,3.4205,0
,2008-08-07 22:30,8,3.418,3.418,3.418,3.418,0
,2008-08-07 23:00,8,3.4185,3.4225,3.4185,3.4225,0
,2008-08-07 23:30,8,3.42,3.4225,3.418,3.418,0
,2008-08-08 00:30,8,3.418,3.4185,3.418,3.418,0
,2008-08-08 01:00,8,3.419,3.4235,3.419,3.4235,0
,2008-08-08 01:30,8,3.4225,3.4225,3.3985,3.4,0
,2008-08-08 02:00,8,3.399,3.4,3.3835,3.3835,0
,2008-08-08 02:30,8,3.384,3.3885,3.3825,3.388,0
,2008-08-08 03:00,8,3.3885,3.394,3.381,3.381,0
,2008-08-08 03:30,8,3.3845,3.385,3.37,3.3715,0
,2008-08-08 04:00,8,3.3715,3.3765,3.353,3.3575,0
,2008-08-08 04:30,8,3.3585,3.367,3.3355,3.3395,1
,2008-08-08 05:00,8,3.3395,3.351,3.338,3.351,0
,2008-08-08 05:30,8,3.35,3.351,3.343,3.349,0
,2008-08-08 06:00,8,3.35,3.351,3.33,3.337,0
,2008-08-08 06:30,8,3.334,3.3515,3.3255,3.3475,0
,2008-08-08 07:00,8,3.349,3.3585,3.3335,3.3425,5
,2008-08-08 07:30,8,3.3435,3.3505,3.327,3.3345,0
,2008-08-08 08:00,8,3.336,3.3415,3.332,3.339,0
,2008-08-08 08:30,8,3.339,3.339,3.311,3.326,1
,2008-08-08 09:00,8,3.326,3.328,3.3075,3.3265,1
,2008-08-08 09:30,8,3.3265,3.3355,3.323,3.328,0
,2008-08-08 10:00,8,3.328,3.328,3.292,3.3,2
,2008-08-08 10:30,8,3.3015,3.325,3.301,3.3195,1
,2008-08-08 11:00,8,3.319,3.3245,3.3175,3.3215,0
,2008-08-08 11:30,8,3.321,3.3345,3.319,3.332,1
,2008-08-08 12:00,8,3.3325,3.338,3.327,3.3315,0
,2008-08-08 12:30,8,3.33,3.332,3.328,3.3315,0
,2008-08-08 13:00,8,3.332,3.332,3.325,3.325,0
,2008-08-08 13:30,8,3.325,3.3255,3.3225,3.3255,0
,2008-08-08 14:00,8,3.3215,3.3245,3.3215,3.3245,0
,2008-08-08 14:30,8,3.3245,3.3245,3.3205,3.3205,0
,2008-08-08 15:00,8,3.32,3.3215,3.312,3.3195,0
,2008-08-08 15:30,8,3.323,3.323,3.3225,3.3225,0
,2008-08-08 16:00,8,3.323,3.3265,3.3205,3.3265,0
,2008-08-10 17:00,11,3.339,3.339,3.32,3.32,0
,2008-08-10 17:30,11,3.3115,3.318,3.3115,3.315,0
,2008-08-10 18:00,11,3.314,3.3145,3.313,3.313,0
,2008-08-10 18:30,11,3.3125,3.317,3.309,3.315,0
,2008-08-10 19:00,11,3.3155,3.3295,3.3155,3.3295,0
,2008-08-10 19:30,11,3.3275,3.33,3.3275,3.33,0
,2008-08-10 20:00,11,3.335,3.3365,3.33,3.33,0
,2008-08-10 20:30,11,3.33,3.331,3.3275,3.3275,0
,2008-08-10 21:00,11,3.3275,3.3275,3.3275,3.3275,0
,2008-08-10 21:30,11,3.331,3.336,3.33,3.336,0
,2008-08-10 22:00,11,3.337,3.34,3.337,3.34,0
,2008-08-10 22:30,11,3.3375,3.3375,3.3375,3.3375,0
,2008-08-10 23:30,11,3.3325,3.34,3.3325,3.3365,0
,2008-08-11 00:00,11,3.3365,3.337,3.33,3.331,0
,2008-08-11 00:30,11,3.333,3.333,3.315,3.315,0
,2008-08-11 01:00,11,3.3165,3.317,3.305,3.312,0
,2008-08-11 01:30,11,3.3125,3.3125,3.282,3.2965,0
,2008-08-11 02:00,11,3.2955,3.305,3.2945,3.298,0
,2008-08-11 02:30,11,3.299,3.3085,3.298,3.304,0
,2008-08-11 03:00,11,3.301,3.3175,3.301,3.315,0
,2008-08-11 03:30,11,3.312,3.337,3.3105,3.3305,0
,2008-08-11 04:00,11,3.3325,3.3325,3.3225,3.326,0
,2008-08-11 04:30,11,3.328,3.336,3.322,3.327,0
,2008-08-11 05:00,11,3.329,3.3295,3.3135,3.3135,0
,2008-08-11 05:30,11,3.315,3.3155,3.3095,3.3135,0
,2008-08-11 06:00,11,3.3155,3.3215,3.3055,3.3085,0
,2008-08-11 06:30,11,3.3085,3.3275,3.308,3.3235,0
,2008-08-11 07:00,11,3.325,3.335,3.3135,3.3285,2
,2008-08-11 07:30,11,3.3275,3.3465,3.321,3.3255,2
,2008-08-11 08:00,11,3.324,3.336,3.319,3.335,0
,2008-08-11 08:30,11,3.335,3.3395,3.32,3.32,0
,2008-08-11 09:00,11,3.322,3.3315,3.3195,3.326,0
,2008-08-11 09:30,11,3.3275,3.335,3.322,3.326,0
,2008-08-11 10:00,11,3.3255,3.33,3.3175,3.3185,0
,2008-08-11 10:30,11,3.32,3.321,3.3005,3.3035,1
,2008-08-11 11:00,11,3.303,3.307,3.291,3.303,0
,2008-08-11 11:30,11,3.303,3.3085,3.2845,3.29,3
,2008-08-11 12:00,11,3.29,3.294,3.2835,3.2875,0
,2008-08-11 12:30,11,3.2865,3.294,3.2865,3.2895,0
,2008-08-11 13:00,11,3.292,3.2965,3.29,3.2965,0
,2008-08-11 13:30,11,3.2915,3.31,3.2865,3.301,0
,2008-08-11 14:00,11,3.304,3.304,3.3,3.3035,0
,2008-08-11 14:30,11,3.3035,3.314,3.3035,3.312,0
,2008-08-11 15:00,11,3.3115,3.315,3.3065,3.3065,0
,2008-08-11 15:30,11,3.3075,3.316,3.307,3.315,0
,2008-08-11 16:00,11,3.315,3.32,3.3075,3.3075,0
,2008-08-11 17:00,12,3.313,3.317,3.313,3.317,0
,2008-08-11 18:00,12,3.311,3.3195,3.311,3.3195,0
,2008-08-11 18:30,12,3.312,3.312,3.31,3.31,0
,2008-08-11 19:00,12,3.31,3.31,3.306,3.306,0
,2008-08-11 19:30,12,3.305,3.305,3.3045,3.3045,0
,2008-08-11 20:00,12,3.302,3.302,3.2795,3.28,0
,2008-08-11 20:30,12,3.2805,3.285,3.271,3.285,0
,2008-08-11 21:00,12,3.2795,3.287,3.278,3.283,0
,2008-08-11 21:30,12,3.277,3.2815,3.277,3.28,0
,2008-08-11 22:00,12,3.28,3.285,3.278,3.283,0
,2008-08-11 22:30,12,3.2875,3.288,3.286,3.286,0
,2008-08-11 23:00,12,3.2865,3.29,3.2865,3.287,0
,2008-08-11 23:30,12,3.287,3.287,3.28,3.2825,0
,2008-08-12 00:00,12,3.2825,3.285,3.281,3.281,0
,2008-08-12 00:30,12,3.2825,3.283,3.271,3.2745,0
,2008-08-12 01:00,12,3.2745,3.28,3.2695,3.279,0
,2008-08-12 01:30,12,3.284,3.284,3.2715,3.2715,0
,2008-08-12 02:00,12,3.2745,3.2785,3.271,3.2785,0
,2008-08-12 02:30,12,3.2805,3.29,3.278,3.29,0
,2008-08-12 03:00,12,3.282,3.2935,3.282,3.284,0
,2008-08-12 03:30,12,3.2835,3.2835,3.27,3.275,0
,2008-08-12 04:00,12,3.275,3.2845,3.2695,3.2695,0
,2008-08-12 04:30,12,3.27,3.276,3.261,3.273,0
,2008-08-12 05:00,12,3.2765,3.285,3.2765,3.285,0
,2008-08-12 05:30,12,3.2845,3.29,3.277,3.277,0
,2008-08-12 06:00,12,3.2775,3.2775,3.2575,3.268,0
,2008-08-12 06:30,12,3.265,3.267,3.248,3.26,0
,2008-08-12 07:00,12,3.2605,3.277,3.2525,3.2655,2
,2008-08-12 07:30,12,3.265,3.2895,3.2585,3.2865,1
,2008-08-12 08:00,12,3.286,3.2875,3.27,3.275,0
,2008-08-12 08:30,12,3.275,3.2955,3.27,3.279,3
,2008-08-12 09:00,12,3.2795,3.284,3.264,3.2785,0
,2008-08-12 09:30,12,3.2785,3.2845,3.2745,3.2795,0
,2008-08-12 10:00,12,3.28,3.283,3.2355,3.2375,1
,2008-08-12 10:30,12,3.238,3.2405,3.2185,3.234,5
,2008-08-12 11:00,12,3.235,3.24,3.227,3.2285,0
,2008-08-12 11:30,12,3.229,3.231,3.22,3.2275,0
,2008-08-12 12:00,12,3.227,3.232,3.224,3.2265,0
,2008-08-12 12:30,12,3.227,3.232,3.2255,3.23,0
,2008-08-12 13:00,12,3.231,3.237,3.228,3.234,0
,2008-08-12 13:30,12,3.234,3.2385,3.229,3.232,0
,2008-08-12 14:00,12,3.2375,3.2395,3.235,3.235,0
,2008-08-12 14:30,12,3.2395,3.2465,3.23,3.245,0
,2008-08-12 15:00,12,3.241,3.2525,3.239,3.2525,0
,2008-08-12 15:30,12,3.2525,3.2525,3.24,3.24,0
,2008-08-12 16:00,12,3.24,3.24,3.238,3.239,0
,2008-08-12 17:00,13,3.231,3.24,3.231,3.24,0
,2008-08-12 17:30,13,3.24,3.24,3.24,3.24,0
,2008-08-12 18:00,13,3.234,3.235,3.234,3.234,0
,2008-08-12 18:30,13,3.239,3.239,3.2345,3.2345,0
,2008-08-12 19:00,13,3.2325,3.2325,3.232,3.232,0
,2008-08-12 19:30,13,3.232,3.232,3.231,3.231,0
,2008-08-12 20:00,13,3.235,3.248,3.235,3.236,0
,2008-08-12 20:30,13,3.2425,3.2425,3.233,3.239,0
,2008-08-12 21:00,13,3.238,3.24,3.2375,3.24,0
,2008-08-12 21:30,13,3.24,3.2545,3.24,3.2545,0
,2008-08-12 22:00,13,3.2525,3.2625,3.25,3.2575,0
,2008-08-12 22:30,13,3.26,3.26,3.26,3.26,0
,2008-08-12 23:00,13,3.26,3.26,3.26,3.26,0
,2008-08-12 23:30,13,3.26,3.2635,3.256,3.261,0
,2008-08-13 00:00,13,3.2615,3.265,3.26,3.262,0
,2008-08-13 00:30,13,3.2635,3.268,3.261,3.261,0
,2008-08-13 01:00,13,3.265,3.275,3.265,3.274,0
,2008-08-13 01:30,13,3.275,3.285,3.275,3.2775,0
,2008-08-13 02:00,13,3.2735,3.288,3.271,3.285,0
,2008-08-13 02:30,13,3.286,3.288,3.279,3.2795,0
,2008-08-13 03:00,13,3.281,3.2855,3.268,3.275,0
,2008-08-13 03:30,13,3.277,3.2835,3.2675,3.2835,0
,2008-08-13 04:00,13,3.2865,3.305,3.2815,3.2975,0
,2008-08-13 04:30,13,3.2975,3.298,3.289,3.2905,0
,2008-08-13 05:00,13,3.293,3.293,3.2775,3.28,0
,2008-08-13 05:30,13,3.285,3.285,3.2675,3.28,0
,2008-08-13 06:00,13,3.28,3.2905,3.2765,3.288,0
,2008-08-13 06:30,13,3.289,3.29,3.2725,3.275,0
,2008-08-13 07:00,13,3.275,3.2935,3.273,3.2825,1
,2008-08-13 07:30,13,3.2825,3.29,3.273,3.289,0
,2008-08-13 08:00,13,3.29,3.2915,3.2685,3.282,0
,2008-08-13 08:30,13,3.2825,3.2875,3.2755,3.2795,0
,2008-08-13 09:00,13,3.2795,3.287,3.273,3.2845,0
,2008-08-13 09:30,13,3.284,3.2975,3.272,3.2745,0
,2008-08-13 10:00,13,3.274,3.326,3.2725,3.3255,5
,2008-08-13 10:30,13,3.324,3.3825,3.323,3.353,23
,2008-08-13 11:00,13,3.3525,3.363,3.346,3.359,3
,2008-08-13 11:30,13,3.3575,3.36,3.347,3.352,0
,2008-08-13 12:00,13,3.35,3.3575,3.3465,3.3495,0
,2008-08-13 12:30,13,3.3495,3.3575,3.349,3.3555,0
,2008-08-13 13:00,13,3.352,3.3545,3.3505,3.3535,0
,2008-08-13 13:30,13,3.354,3.36,3.35,3.357,0
,2008-08-13 14:00,13,3.3555,3.3575,3.355,3.355,0
,2008-08-13 14:30,13,3.355,3.36,3.3495,3.35,0
,2008-08-13 15:00,13,3.3545,3.3545,3.3475,3.3475,0
,2008-08-13 15:30,13,3.347,3.3475,3.345,3.345,0
,2008-08-13 16:00,13,3.3455,3.3515,3.345,3.345,0
,2008-08-13 17:00,14,3.35,3.35,3.334,3.34,0
,2008-08-13 17:30,14,3.342,3.347,3.3365,3.347,0
,2008-08-13 18:00,14,3.3385,3.3465,3.3365,3.3465,0
,2008-08-13 18:30,14,3.338,3.352,3.3375,3.352,0
,2008-08-13 19:00,14,3.35,3.36,3.348,3.3495,0
,2008-08-13 19:30,14,3.3475,3.3505,3.3475,3.3505,0
,2008-08-13 20:30,14,3.3505,3.358,3.35,3.3575,0
,2008-08-13 21:00,14,3.3505,3.3505,3.3395,3.345,0
,2008-08-13 21:30,14,3.3395,3.35,3.3395,3.3455,0
,2008-08-13 22:00,14,3.3445,3.3445,3.3365,3.3365,0
,2008-08-13 22:30,14,3.341,3.341,3.341,3.341,0
,2008-08-13 23:00,14,3.342,3.346,3.342,3.346,0
,2008-08-13 23:30,14,3.346,3.35,3.343,3.3455,0
,2008-08-14 00:00,14,3.3485,3.3485,3.336,3.336,0
,2008-08-14 00:30,14,3.3355,3.337,3.32,3.324,0
,2008-08-14 01:00,14,3.325,3.3385,3.3185,3.3385,0
,2008-08-14 01:30,14,3.336,3.357,3.336,3.357,0
,2008-08-14 02:00,14,3.355,3.361,3.347,3.3475,0
,2008-08-14 02:30,14,3.347,3.36,3.3455,3.359,0
,2008-08-14 03:00,14,3.359,3.3775,3.3505,3.364,0
,2008-08-14 03:30,14,3.366,3.3955,3.365,3.389,0
,2008-08-14 04:00,14,3.391,3.397,3.3685,3.394,0
,2008-08-14 04:30,14,3.3955,3.402,3.384,3.392,0
,2008-08-14 05:00,14,3.397,3.428,3.392,3.409,0
,2008-08-14 05:30,14,3.408,3.4205,3.4045,3.4175,0
,2008-08-14 06:00,14,3.4175,3.434,3.415,3.425,0
,2008-08-14 06:30,14,3.4195,3.4195,3.4025,3.409,0
,2008-08-14 07:00,14,3.4095,3.411,3.386,3.386,2
,2008-08-14 07:30,14,3.3855,3.4035,3.3655,3.3705,2
,2008-08-14 08:00,14,3.3685,3.369,3.3545,3.3565,3
,2008-08-14 08:30,14,3.3565,3.361,3.3425,3.35,0
,2008-08-14 09:00,14,3.3485,3.3785,3.3465,3.3675,1
,2008-08-14 09:30,14,3.367,3.3725,3.355,3.3625,0
,2008-08-14 10:00,14,3.3625,3.367,3.329,3.3385,0
,2008-08-14 10:30,14,3.338,3.3445,3.3155,3.318,0
,2008-08-14 11:00,14,3.3185,3.32,3.3125,3.315,0
,2008-08-14 11:30,14,3.3145,3.3145,3.294,3.3045,1
,2008-08-14 12:00,14,3.3045,3.313,3.303,3.31,0
,2008-08-14 12:30,14,3.311,3.316,3.3075,3.3155,0
,2008-08-14 13:00,14,3.316,3.3275,3.3155,3.323,0
,2008-08-14 13:30,14,3.3235,3.3245,3.3195,3.3205,0
,2008-08-14 14:00,14,3.32,3.3245,3.3155,3.3155,0
,2008-08-14 14:30,14,3.3175,3.3195,3.3155,3.3195,0
,2008-08-14 15:00,14,3.3195,3.3195,3.3155,3.3195,0
,2008-08-14 15:30,14,3.3155,3.3155,3.3105,3.311,0
,2008-08-14 16:00,14,3.3175,3.322,3.3085,3.322,0
,2008-08-14 17:00,15,3.32,3.32,3.31,3.31,0
,2008-08-14 17:30,15,3.3025,3.3025,3.3025,3.3025,0
,2008-08-15 07:30,15,3.295,3.332,3.295,3.316,0
,2008-08-15 08:00,15,3.315,3.319,3.296,3.299,0
,2008-08-15 08:30,15,3.3005,3.306,3.284,3.284,0
,2008-08-15 09:00,15,3.285,3.2995,3.2815,3.299,0
,2008-08-15 09:30,15,3.2995,3.305,3.293,3.296,0
,2008-08-15 10:00,15,3.2995,3.303,3.2815,3.294,0
,2008-08-15 10:30,15,3.2925,3.3195,3.2905,3.314,0
,2008-08-15 11:00,15,3.314,3.3475,3.3125,3.3395,0
,2008-08-15 11:30,15,3.3395,3.3435,3.3205,3.324,2
,2008-08-15 12:00,15,3.3235,3.3295,3.32,3.3295,0
,2008-08-15 12:30,15,3.3295,3.338,3.3295,3.3355,0
,2008-08-15 13:00,15,3.336,3.3365,3.329,3.3295,0
,2008-08-15 13:30,15,3.3285,3.334,3.328,3.334,0
,2008-08-15 14:00,15,3.335,3.335,3.3285,3.3285,0
,2008-08-15 14:30,15,3.3285,3.335,3.328,3.3335,0
,2008-08-15 15:00,15,3.329,3.335,3.325,3.325,0
,2008-08-15 15:30,15,3.332,3.3345,3.332,3.3345,0
,2008-08-15 16:00,15,3.334,3.334,3.33,3.33,0
,2008-08-17 17:00,18,3.3335,3.335,3.323,3.335,0
,2008-08-17 17:30,18,3.3285,3.335,3.323,3.335,0
,2008-08-17 18:00,18,3.3245,3.335,3.32,3.335,0
,2008-08-17 19:30,18,3.335,3.343,3.335,3.343,0
,2008-08-17 20:00,18,3.343,3.346,3.3385,3.34,0
,2008-08-17 20:30,18,3.341,3.3445,3.341,3.3445,0
,2008-08-17 21:00,18,3.343,3.3455,3.343,3.3455,0
,2008-08-17 21:30,18,3.3455,3.3455,3.345,3.3455,0
,2008-08-17 22:00,18,3.3455,3.346,3.345,3.346,0
,2008-08-17 22:30,18,3.3475,3.3475,3.3465,3.3475,0
,2008-08-17 23:00,18,3.349,3.351,3.349,3.351,0
,2008-08-17 23:30,18,3.35,3.3525,3.348,3.35,0
,2008-08-18 00:00,18,3.35,3.3545,3.348,3.353,0
,2008-08-18 00:30,18,3.3535,3.36,3.3535,3.358,0
,2008-08-18 01:00,18,3.357,3.36,3.353,3.353,0
,2008-08-18 01:30,18,3.353,3.367,3.3475,3.366,0
,2008-08-18 02:00,18,3.367,3.386,3.3665,3.3725,0
,2008-08-18 02:30,18,3.3715,3.3765,3.3665,3.3665,0
,2008-08-18 03:00,18,3.363,3.363,3.342,3.342,0
,2008-08-18 03:30,18,3.341,3.353,3.3385,3.353,0
,2008-08-18 04:00,18,3.353,3.353,3.332,3.334,0
,2008-08-18 04:30,18,3.335,3.3435,3.3325,3.333,0
,2008-08-18 05:00,18,3.335,3.3385,3.333,3.333,0
,2008-08-18 05:30,18,3.334,3.3365,3.3175,3.329,0
,2008-08-18 06:00,18,3.3265,3.3265,3.2965,3.2985,0
,2008-08-18 06:30,18,3.2985,3.3245,3.2985,3.3115,0
,2008-08-18 07:00,18,3.3105,3.3265,3.3025,3.3175,1
,2008-08-18 07:30,18,3.315,3.317,3.306,3.31,0
,2008-08-18 08:00,18,3.309,3.335,3.309,3.33,0
,2008-08-18 08:30,18,3.3275,3.342,3.3275,3.3325,0
,2008-08-18 09:00,18,3.332,3.334,3.3215,3.324,0
,2008-08-18 09:30,18,3.323,3.323,3.2825,3.2925,0
,2008-08-18 10:00,18,3.293,3.301,3.2795,3.297,0
,2008-08-18 10:30,18,3.297,3.3065,3.2965,3.3065,0
,2008-08-18 11:00,18,3.307,3.3115,3.305,3.306,0
,2008-08-18 11:30,18,3.3055,3.312,3.3,3.3075,0
,2008-08-18 12:00,18,3.307,3.328,3.3045,3.31,2
,2008-08-18 12:30,18,3.3075,3.315,3.303,3.314,0
,2008-08-18 13:00,18,3.3145,3.317,3.31,3.313,0
,2008-08-18 13:30,18,3.3145,3.315,3.313,3.314,0
,2008-08-18 14:00,18,3.309,3.3155,3.308,3.3155,0
,2008-08-18 14:30,18,3.3155,3.3155,3.3095,3.314,0
,2008-08-18 15:00,18,3.314,3.316,3.3065,3.314,0
,2008-08-18 15:30,18,3.315,3.3195,3.315,3.318,0
,2008-08-18 16:00,18,3.315,3.315,3.315,3.315,0
,2008-08-18 17:00,19,3.307,3.307,3.3025,3.3025,0
,2008-08-18 19:00,19,3.305,3.309,3.305,3.309,0
,2008-08-18 20:00,19,3.31,3.31,3.3055,3.3055,0
,2008-08-18 20:30,19,3.31,3.31,3.31,3.31,0
,2008-08-18 21:00,19,3.3195,3.3215,3.3195,3.32,0
,2008-08-18 21:30,19,3.325,3.3265,3.325,3.3265,0
,2008-08-18 22:00,19,3.3265,3.3265,3.316,3.316,0
,2008-08-18 23:00,19,3.3175,3.3175,3.3085,3.3095,0
,2008-08-18 23:30,19,3.3065,3.309,3.3065,3.309,0
,2008-08-19 00:00,19,3.308,3.308,3.3035,3.304,0
,2008-08-19 00:30,19,3.305,3.305,3.2885,3.2905,0
,2008-08-19 01:00,19,3.2905,3.293,3.2815,3.284,0
,2008-08-19 01:30,19,3.289,3.292,3.2865,3.289,0
,2008-08-19 02:00,19,3.289,3.2945,3.288,3.294,0
,2008-08-19 02:30,19,3.2955,3.299,3.292,3.297,0
,2008-08-19 03:00,19,3.291,3.2955,3.287,3.292,0
,2008-08-19 03:30,19,3.292,3.2975,3.291,3.2955,0
,2008-08-19 04:00,19,3.297,3.305,3.293,3.298,0
,2008-08-19 04:30,19,3.2995,3.3185,3.2995,3.312,0
,2008-08-19 05:00,19,3.31,3.3145,3.305,3.3115,0
,2008-08-19 05:30,19,3.3155,3.3265,3.315,3.3225,0
,2008-08-19 06:00,19,3.32,3.321,3.3125,3.3165,0
,2008-08-19 06:30,19,3.319,3.3225,3.314,3.316,0
,2008-08-19 07:00,19,3.316,3.333,3.316,3.3275,0
,2008-08-19 07:30,19,3.325,3.3265,3.3065,3.3135,0
,2008-08-19 08:00,19,3.314,3.3275,3.305,3.32,0
,2008-08-19 08:30,19,3.321,3.323,3.302,3.3085,0
,2008-08-19 09:00,19,3.3085,3.329,3.306,3.328,0
,2008-08-19 09:30,19,3.3275,3.34,3.325,3.3335,1
,2008-08-19 10:00,19,3.332,3.373,3.33,3.3725,4
,2008-08-19 10:30,19,3.372,3.4185,3.372,3.412,9
,2008-08-19 11:00,19,3.41,3.47,3.406,3.448,14
,2008-08-19 11:30,19,3.448,3.4485,3.425,3.426,1
,2008-08-19 12:00,19,3.4255,3.434,3.425,3.4255,0
,2008-08-19 12:30,19,3.425,3.4265,3.416,3.4235,0
,2008-08-19 13:00,19,3.4235,3.4235,3.415,3.4155,0
,2008-08-19 13:30,19,3.416,3.42,3.41,3.411,0
,2008-08-19 14:00,19,3.41,3.4185,3.41,3.4115,0
,2008-08-19 14:30,19,3.4115,3.4235,3.4115,3.4235,0
,2008-08-19 15:00,19,3.4235,3.4255,3.4185,3.4185,0
,2008-08-19 15:30,19,3.4195,3.4255,3.416,3.416,0
,2008-08-19 16:00,19,3.4225,3.4225,3.4225,3.4225,0
,2008-08-19 17:00,20,3.425,3.433,3.4245,3.433,0
,2008-08-19 17:30,20,3.4225,3.4225,3.4215,3.4215,0
,2008-08-19 18:00,20,3.426,3.426,3.426,3.426,0
,2008-08-19 18:30,20,3.4265,3.4265,3.4265,3.4265,0
,2008-08-19 19:00,20,3.422,3.422,3.41,3.418,0
,2008-08-19 19:30,20,3.421,3.422,3.421,3.422,0
,2008-08-19 20:00,20,3.4155,3.431,3.4155,3.43,0
,2008-08-19 20:30,20,3.43,3.43,3.417,3.426,0
,2008-08-19 21:00,20,3.426,3.426,3.41,3.41,0
,2008-08-19 22:00,20,3.4225,3.4225,3.4225,3.4225,0
,2008-08-19 23:00,20,3.43,3.43,3.43,3.43,0
,2008-08-19 23:30,20,3.43,3.43,3.426,3.429,0
,2008-08-20 00:00,20,3.43,3.43,3.4245,3.4285,0
,2008-08-20 00:30,20,3.428,3.428,3.4155,3.419,0
,2008-08-20 01:00,20,3.4175,3.4185,3.412,3.4135,0
,2008-08-20 01:30,20,3.4145,3.43,3.4145,3.43,0
,2008-08-20 02:00,20,3.424,3.434,3.411,3.411,0
,2008-08-20 02:30,20,3.411,3.419,3.41,3.417,0
,2008-08-20 03:00,20,3.4125,3.415,3.4005,3.4125,0
,2008-08-20 03:30,20,3.4135,3.4135,3.4005,3.4045,0
,2008-08-20 04:00,20,3.4045,3.4045,3.3915,3.393,0
,2008-08-20 04:30,20,3.394,3.4025,3.392,3.399,0
,2008-08-20 05:00,20,3.399,3.4065,3.3915,3.4065,0
,2008-08-20 05:30,20,3.4065,3.407,3.401,3.4045,0
,2008-08-20 06:00,20,3.4045,3.4155,3.404,3.4135,0
,2008-08-20 06:30,20,3.4135,3.4135,3.4055,3.4065,0
,2008-08-20 07:00,20,3.4065,3.438,3.4065,3.4305,1
,2008-08-20 07:30,20,3.43,3.452,3.43,3.4365,1
,2008-08-20 08:00,20,3.4365,3.461,3.431,3.457,1
,2008-08-20 08:30,20,3.4565,3.4845,3.4545,3.457,3
,2008-08-20 09:00,20,3.456,3.469,3.454,3.469,0
,2008-08-20 09:30,20,3.467,3.473,3.418,3.418,2
,2008-08-20 10:00,20,3.4165,3.4285,3.3945,3.397,0
,2008-08-20 10:30,20,3.3955,3.3955,3.3605,3.3865,2
,2008-08-20 11:00,20,3.386,3.4015,3.3855,3.396,0
,2008-08-20 11:30,20,3.395,3.402,3.395,3.3975,0
,2008-08-20 12:00,20,3.3965,3.402,3.3965,3.4015,0
,2008-08-20 12:30,20,3.4015,3.404,3.3985,3.4035,0
,2008-08-20 13:00,20,3.4035,3.41,3.4025,3.41,0
,2008-08-20 13:30,20,3.4105,3.413,3.41,3.413,0
,2008-08-20 14:00,20,3.413,3.425,3.413,3.4195,0
,2008-08-20 14:30,20,3.423,3.4285,3.4215,3.427,0
,2008-08-20 15:00,20,3.4215,3.4235,3.4125,3.4125,0
,2008-08-20 15:30,20,3.412,3.4215,3.41,3.4215,0
,2008-08-20 16:00,20,3.4195,3.4215,3.4195,3.4215,0
,2008-08-20 17:00,21,3.415,3.424,3.415,3.424,0
,2008-08-20 17:30,21,3.423,3.423,3.423,3.423,0
,2008-08-20 18:00,21,3.424,3.43,3.424,3.43,0
,2008-08-20 19:00,21,3.4225,3.4225,3.4135,3.4135,0
,2008-08-20 19:30,21,3.425,3.4325,3.4205,3.4205,0
,2008-08-20 20:00,21,3.425,3.425,3.414,3.414,0
,2008-08-20 20:30,21,3.413,3.413,3.413,3.413,0
,2008-08-20 21:00,21,3.4135,3.443,3.4135,3.44,0
,2008-08-20 21:30,21,3.44,3.44,3.4345,3.4345,0
,2008-08-20 22:30,21,3.44,3.44,3.44,3.44,0
,2008-08-20 23:30,21,3.435,3.435,3.423,3.423,0
,2008-08-21 00:00,21,3.4305,3.435,3.4305,3.4335,0
,2008-08-21 00:30,21,3.4335,3.434,3.424,3.4305,0
,2008-08-21 01:00,21,3.438,3.4415,3.438,3.44,0
,2008-08-21 01:30,21,3.4355,3.4435,3.43,3.432,0
,2008-08-21 02:00,21,3.4345,3.4385,3.43,3.436,0
,2008-08-21 02:30,21,3.4395,3.454,3.436,3.44,0
,2008-08-21 03:00,21,3.44,3.46,3.438,3.46,0
,2008-08-21 03:30,21,3.46,3.46,3.4435,3.456,0
,2008-08-21 04:00,21,3.46,3.46,3.446,3.446,0
,2008-08-21 04:30,21,3.4425,3.446,3.435,3.442,0
,2008-08-21 05:00,21,3.442,3.453,3.4395,3.453,0
,2008-08-21 05:30,21,3.4535,3.4755,3.451,3.4745,0
,2008-08-21 06:00,21,3.474,3.4975,3.474,3.49,1
,2008-08-21 06:30,21,3.489,3.497,3.48,3.4905,0
,2008-08-21 07:00,21,3.491,3.518,3.483,3.5055,5
,2008-08-21 07:30,21,3.5055,3.514,3.488,3.496,0
,2008-08-21 08:00,21,3.4945,3.502,3.4905,3.4955,0
,2008-08-21 08:30,21,3.4975,3.501,3.486,3.4905,0
,2008-08-21 09:00,21,3.49,3.5155,3.4895,3.512,0
,2008-08-21 09:30,21,3.5135,3.5625,3.5115,3.545,18
,2008-08-21 10:00,21,3.545,3.558,3.535,3.5495,0
,2008-08-21 10:30,21,3.549,3.559,3.5375,3.541,0
,2008-08-21 11:00,21,3.541,3.546,3.5345,3.541,0
,2008-08-21 11:30,21,3.5445,3.553,3.537,3.545,0
,2008-08-21 12:00,21,3.545,3.545,3.531,3.534,0
,2008-08-21 12:30,21,3.534,3.544,3.5315,3.54,0
,2008-08-21 13:00,21,3.54,3.543,3.5375,3.541,0
,2008-08-21 13:30,21,3.5445,3.55,3.5435,3.55,0
,2008-08-21 14:00,21,3.546,3.55,3.544,3.546,0
,2008-08-21 14:30,21,3.5485,3.552,3.5465,3.5515,0
,2008-08-21 15:00,21,3.552,3.552,3.546,3.546,0
,2008-08-21 15:30,21,3.545,3.549,3.5435,3.549,0
,2008-08-21 16:00,21,3.544,3.5445,3.5425,3.5445,0
,2008-08-21 17:00,22,3.5405,3.5465,3.53,3.5305,0
,2008-08-21 17:30,22,3.53,3.53,3.53,3.53,0
,2008-08-21 18:00,22,3.5295,3.534,3.5295,3.534,0
,2008-08-21 18:30,22,3.534,3.5345,3.53,3.53,0
,2008-08-21 19:00,22,3.5375,3.549,3.5375,3.549,0
,2008-08-21 20:00,22,3.5405,3.5495,3.54,3.5495,0
,2008-08-21 20:30,22,3.55,3.5525,3.543,3.55,0
,2008-08-21 21:00,22,3.5515,3.553,3.547,3.547,0
,2008-08-21 21:30,22,3.549,3.549,3.549,3.549,0
,2008-08-21 22:00,22,3.548,3.548,3.543,3.543,0
,2008-08-21 22:30,22,3.5425,3.5425,3.54,3.54,0
,2008-08-21 23:00,22,3.541,3.541,3.541,3.541,0
,2008-08-21 23:30,22,3.541,3.545,3.539,3.541,0
,2008-08-22 00:00,22,3.542,3.5425,3.529,3.54,0
,2008-08-22 00:30,22,3.5425,3.555,3.5425,3.552,0
,2008-08-22 01:00,22,3.552,3.5545,3.5515,3.5545,0
,2008-08-22 01:30,22,3.555,3.558,3.5505,3.551,0
,2008-08-22 02:00,22,3.55,3.55,3.523,3.535,0
,2008-08-22 02:30,22,3.5335,3.535,3.509,3.514,0
,2008-08-22 03:00,22,3.514,3.514,3.5,3.5035,0
,2008-08-22 03:30,22,3.5035,3.511,3.495,3.502,0
,2008-08-22 04:00,22,3.495,3.5015,3.49,3.494,0
,2008-08-22 04:30,22,3.4935,3.502,3.4915,3.502,0
,2008-08-22 05:00,22,3.5,3.504,3.49,3.494,0
,2008-08-22 05:30,22,3.496,3.505,3.496,3.501,0
,2008-08-22 06:00,22,3.503,3.5195,3.503,3.5135,0
,2008-08-22 06:30,22,3.5135,3.5135,3.4865,3.4895,0
,2008-08-22 07:00,22,3.4895,3.503,3.459,3.475,3
,2008-08-22 07:30,22,3.475,3.487,3.471,3.4775,0
,2008-08-22 08:00,22,3.476,3.5095,3.4715,3.502,0
,2008-08-22 08:30,22,3.503,3.504,3.4785,3.493,1
,2008-08-22 09:00,22,3.493,3.5015,3.4845,3.496,0
,2008-08-22 09:30,22,3.495,3.4955,3.4595,3.467,0
,2008-08-22 10:00,22,3.467,3.4705,3.4475,3.4605,0
,2008-08-22 10:30,22,3.4605,3.4615,3.4515,3.4595,1
,2008-08-22 11:00,22,3.4595,3.47,3.4575,3.4615,0
,2008-08-22 11:30,22,3.4645,3.478,3.464,3.472,0
,2008-08-22 12:00,22,3.472,3.4725,3.4565,3.465,0
,2008-08-22 12:30,22,3.465,3.472,3.465,3.4665,0
,2008-08-22 13:00,22,3.4665,3.4695,3.464,3.464,0
,2008-08-22 13:30,22,3.4635,3.4635,3.461,3.461,0
,2008-08-22 14:00,22,3.464,3.471,3.461,3.462,0
,2008-08-22 14:30,22,3.462,3.4685,3.462,3.4685,0
,2008-08-22 15:00,22,3.463,3.465,3.463,3.465,0
,2008-08-22 15:30,22,3.469,3.469,3.461,3.4675,0
,2008-08-22 16:00,22,3.47,3.472,3.47,3.472,0
,2008-08-24 17:00,25,3.465,3.4825,3.465,3.469,0
,2008-08-24 17:30,25,3.4655,3.4655,3.4655,3.4655,0
,2008-08-24 18:00,25,3.468,3.468,3.468,3.468,0
,2008-08-24 18:30,25,3.4695,3.4695,3.465,3.465,0
,2008-08-24 19:00,25,3.47,3.47,3.465,3.465,0
,2008-08-24 19:30,25,3.467,3.4685,3.465,3.4685,0
,2008-08-24 20:00,25,3.465,3.465,3.459,3.4645,0
,2008-08-24 20:30,25,3.4645,3.4645,3.4645,3.4645,0
,2008-08-24 21:00,25,3.464,3.464,3.464,3.464,0
,2008-08-24 21:30,25,3.464,3.464,3.459,3.459,0
,2008-08-24 22:00,25,3.463,3.463,3.459,3.459,0
,2008-08-24 23:00,25,3.459,3.459,3.4405,3.455,0
,2008-08-24 23:30,25,3.4585,3.4585,3.4535,3.4555,0
,2008-08-25 00:00,25,3.457,3.46,3.456,3.46,0
,2008-08-25 00:30,25,3.455,3.455,3.4535,3.455,0
,2008-08-25 01:00,25,3.458,3.463,3.4535,3.46,0
,2008-08-25 01:30,25,3.4595,3.4595,3.456,3.456,0
,2008-08-25 02:00,25,3.46,3.4795,3.46,3.476,0
,2008-08-25 02:30,25,3.4765,3.4775,3.4725,3.474,0
,2008-08-25 03:00,25,3.4725,3.4725,3.468,3.47,0
,2008-08-25 03:30,25,3.4695,3.47,3.468,3.47,0
,2008-08-25 04:00,25,3.47,3.4795,3.47,3.4795,0
,2008-08-25 04:30,25,3.479,3.482,3.4775,3.48,0
,2008-08-25 05:00,25,3.4825,3.4935,3.4825,3.489,0
,2008-08-25 05:30,25,3.4895,3.498,3.487,3.495,0
,2008-08-25 06:00,25,3.496,3.502,3.494,3.496,0
,2008-08-25 06:30,25,3.497,3.4975,3.4895,3.4905,0
,2008-08-25 07:00,25,3.49,3.4905,3.4615,3.462,0
,2008-08-25 07:30,25,3.462,3.504,3.4615,3.4875,0
,2008-08-25 08:00,25,3.487,3.4875,3.473,3.4775,0
,2008-08-25 08:30,25,3.476,3.49,3.4665,3.49,0
,2008-08-25 09:00,25,3.49,3.4985,3.466,3.4735,0
,2008-08-25 09:30,25,3.473,3.511,3.469,3.5075,0
,2008-08-25 10:00,25,3.5075,3.5125,3.5005,3.507,0
,2008-08-25 10:30,25,3.5045,3.51,3.4995,3.501,0
,2008-08-25 11:00,25,3.5015,3.5045,3.4815,3.487,0
,2008-08-25 11:30,25,3.485,3.4865,3.478,3.4825,0
,2008-08-25 12:00,25,3.4855,3.4885,3.4835,3.487,0
,2008-08-25 12:30,25,3.488,3.49,3.484,3.487,0
,2008-08-25 13:00,25,3.4855,3.4925,3.4825,3.4855,0
,2008-08-25 13:30,25,3.486,3.4925,3.486,3.49,0
,2008-08-25 14:00,25,3.49,3.5,3.49,3.5,0
,2008-08-25 14:30,25,3.4985,3.4995,3.492,3.495,0
,2008-08-25 15:00,25,3.4965,3.4965,3.489,3.4925,0
,2008-08-25 15:30,25,3.4965,3.4965,3.4965,3.4965,0
,2008-08-25 16:00,25,3.4995,3.5,3.4995,3.5,0
,2008-08-25 17:00,26,3.5,3.501,3.491,3.491,0
,2008-08-25 17:30,26,3.4875,3.4875,3.4875,3.4875,0
,2008-08-25 19:00,26,3.49,3.49,3.4875,3.4875,0
,2008-08-25 19:30,26,3.4875,3.4875,3.4875,3.4875,0
,2008-08-25 20:00,26,3.4875,3.497,3.485,3.497,0
,2008-08-25 21:00,26,3.504,3.5045,3.504,3.5045,0
,2008-08-25 21:30,26,3.51,3.5115,3.51,3.5115,0
,2008-08-25 22:30,26,3.494,3.494,3.49,3.49,0
,2008-08-25 23:00,26,3.485,3.485,3.485,3.485,0
,2008-08-25 23:30,26,3.485,3.491,3.485,3.49,0
,2008-08-26 00:00,26,3.4895,3.4895,3.481,3.484,0
,2008-08-26 00:30,26,3.48,3.48,3.4715,3.475,0
,2008-08-26 01:00,26,3.473,3.473,3.4705,3.471,0
,2008-08-26 01:30,26,3.4705,3.4725,3.4555,3.4565,0
,2008-08-26 02:00,26,3.4585,3.4635,3.4575,3.463,0
,2008-08-26 02:30,26,3.461,3.4675,3.46,3.462,0
,2008-08-26 03:00,26,3.463,3.463,3.417,3.424,0
,2008-08-26 03:30,26,3.422,3.4275,3.415,3.425,0
,2008-08-26 04:00,26,3.4255,3.4255,3.415,3.419,0
,2008-08-26 04:30,26,3.4195,3.42,3.4045,3.405,0
,2008-08-26 05:00,26,3.405,3.417,3.399,3.417,0
,2008-08-26 05:30,26,3.42,3.4205,3.398,3.3995,0
,2008-08-26 06:00,26,3.3995,3.408,3.3955,3.408,0
,2008-08-26 06:30,26,3.408,3.412,3.402,3.4045,0
,2008-08-26 07:00,26,3.405,3.42,3.4005,3.404,1
,2008-08-26 07:30,26,3.403,3.436,3.402,3.434,0
,2008-08-26 08:00,26,3.4335,3.4445,3.423,3.442,0
,2008-08-26 08:30,26,3.44,3.455,3.43,3.431,0
,2008-08-26 09:00,26,3.432,3.467,3.4205,3.457,0
,2008-08-26 09:30,26,3.4535,3.4575,3.4405,3.446,0
,2008-08-26 10:00,26,3.4475,3.451,3.4385,3.448,0
,2008-08-26 10:30,26,3.4455,3.4555,3.439,3.4435,0
,2008-08-26 11:00,26,3.4425,3.4445,3.4335,3.437,0
,2008-08-26 11:30,26,3.439,3.44,3.431,3.438,0
,2008-08-26 12:00,26,3.4375,3.443,3.435,3.441,0
,2008-08-26 12:30,26,3.4405,3.442,3.437,3.439,0
,2008-08-26 13:00,26,3.4375,3.4385,3.4375,3.4385,0
,2008-08-26 13:30,26,3.4375,3.441,3.437,3.441,0
,2008-08-26 14:00,26,3.437,3.443,3.437,3.443,0
,2008-08-26 14:30,26,3.443,3.443,3.4375,3.4375,0
,2008-08-26 15:00,26,3.4355,3.44,3.4355,3.44,0
,2008-08-26 15:30,26,3.443,3.4435,3.443,3.4435,0
,2008-08-26 17:00,27,3.45,3.45,3.45,3.45,0
,2008-08-26 17:30,27,3.445,3.45,3.436,3.45,0
,2008-08-26 19:00,27,3.442,3.442,3.442,3.442,0
,2008-08-26 20:00,27,3.4475,3.456,3.447,3.447,0
,2008-08-26 21:30,27,3.4475,3.4475,3.4425,3.4425,0
,2008-08-26 23:30,27,3.4445,3.445,3.4435,3.4445,0
,2008-08-27 00:00,27,3.4445,3.4445,3.444,3.444,0
,2008-08-27 00:30,27,3.4545,3.4595,3.4545,3.4595,0
,2008-08-27 01:00,27,3.454,3.458,3.453,3.458,0
,2008-08-27 01:30,27,3.457,3.4645,3.457,3.4605,0
,2008-08-27 02:00,27,3.4555,3.4555,3.4455,3.4535,0
,2008-08-27 02:30,27,3.453,3.466,3.453,3.453,0
,2008-08-27 03:00,27,3.453,3.47,3.453,3.457,0
,2008-08-27 03:30,27,3.455,3.4625,3.4525,3.4625,0
,2008-08-27 04:00,27,3.4625,3.47,3.4625,3.467,0
,2008-08-27 04:30,27,3.4665,3.47,3.466,3.468,0
,2008-08-27 05:00,27,3.4675,3.47,3.462,3.462,0
,2008-08-27 05:30,27,3.462,3.4635,3.4535,3.462,0
,2008-08-27 06:00,27,3.46,3.46,3.439,3.439,0
,2008-08-27 06:30,27,3.443,3.458,3.43,3.4565,0
,2008-08-27 07:00,27,3.459,3.486,3.4575,3.4755,0
,2008-08-27 07:30,27,3.4765,3.4915,3.465,3.4725,0
,2008-08-27 08:00,27,3.4725,3.485,3.47,3.478,0
,2008-08-27 08:30,27,3.48,3.4845,3.475,3.482,0
,2008-08-27 09:00,27,3.4825,3.4965,3.4745,3.482,0
,2008-08-27 09:30,27,3.484,3.5115,3.481,3.509,1
,2008-08-27 10:00,27,3.5075,3.5075,3.48,3.481,0
,2008-08-27 10:30,27,3.4825,3.4975,3.4825,3.488,0
,2008-08-27 11:00,27,3.4855,3.492,3.482,3.483,0
,2008-08-27 11:30,27,3.4825,3.487,3.469,3.469,0
,2008-08-27 12:00,27,3.469,3.47,3.464,3.466,0
,2008-08-27 12:30,27,3.465,3.4685,3.4635,3.4645,0
,2008-08-27 13:00,27,3.469,3.469,3.469,3.469,0
,2008-08-27 13:30,27,3.469,3.469,3.469,3.469,0
,2008-08-27 14:00,27,3.474,3.476,3.474,3.476,0
,2008-08-27 14:30,27,3.479,3.4815,3.4775,3.4775,0
,2008-08-27 15:30,27,3.479,3.479,3.479,3.479,0
,2008-08-27 17:00,28,3.471,3.471,3.471,3.471,0
,2008-08-27 23:30,28,3.487,3.491,3.4845,3.491,0
,2008-08-28 00:00,28,3.4895,3.492,3.4895,3.492,0
,2008-08-28 00:30,28,3.4905,3.495,3.49,3.495,0
,2008-08-28 01:00,28,3.49,3.49,3.4765,3.4765,0
,2008-08-28 01:30,28,3.4785,3.483,3.478,3.483,0
,2008-08-28 02:00,28,3.48,3.488,3.48,3.488,0
,2008-08-28 02:30,28,3.48,3.48,3.4605,3.469,0
,2008-08-28 03:00,28,3.462,3.464,3.44,3.446,0
,2008-08-28 03:30,28,3.4485,3.453,3.4355,3.4455,0
,2008-08-28 04:00,28,3.44,3.44,3.4245,3.4365,0
,2008-08-28 04:30,28,3.438,3.4405,3.4365,3.4405,0
,2008-08-28 05:00,28,3.437,3.437,3.428,3.4325,0
,2008-08-28 05:30,28,3.434,3.445,3.4315,3.445,0
,2008-08-28 06:00,28,3.4455,3.4455,3.4295,3.4395,0
,2008-08-28 06:30,28,3.4375,3.455,3.4365,3.448,0
,2008-08-28 07:00,28,3.447,3.4505,3.435,3.448,0
,2008-08-28 07:30,28,3.4465,3.4505,3.4345,3.45,0
,2008-08-28 08:00,28,3.449,3.481,3.449,3.4785,0
,2008-08-28 08:30,28,3.4795,3.481,3.4605,3.4605,0
,2008-08-28 09:00,28,3.4595,3.4685,3.4515,3.459,0
,2008-08-28 09:30,28,3.459,3.459,3.438,3.443,0
,2008-08-28 10:00,28,3.446,3.448,3.434,3.435,0
,2008-08-28 10:30,28,3.435,3.4365,3.41,3.417,0
,2008-08-28 11:00,28,3.4135,3.4245,3.411,3.4235,0
,2008-08-28 11:30,28,3.419,3.43,3.419,3.4265,0
,2008-08-28 12:00,28,3.427,3.4315,3.424,3.4315,0
,2008-08-28 12:30,28,3.435,3.4375,3.429,3.4315,0
,2008-08-28 13:00,28,3.43,3.43,3.43,3.43,0
,2008-08-28 13:30,28,3.43,3.4315,3.429,3.4315,0
,2008-08-28 14:00,28,3.4335,3.44,3.4335,3.44,0
,2008-08-28 14:30,28,3.4455,3.45,3.4455,3.45,0
,2008-08-28 15:00,28,3.45,3.4525,3.442,3.442,0
,2008-08-28 15:30,28,3.44,3.44,3.4205,3.4205,0
,2008-08-28 16:00,28,3.4195,3.4195,3.4175,3.4175,0
,2008-08-28 17:30,29,3.4315,3.4315,3.4315,3.4315,0
,2008-08-29 00:30,29,3.423,3.423,3.4085,3.418,0
,2008-08-29 01:00,29,3.4175,3.422,3.4175,3.422,0
,2008-08-29 01:30,29,3.418,3.424,3.418,3.4205,0
,2008-08-29 02:00,29,3.42,3.4355,3.42,3.431,0
,2008-08-29 02:30,29,3.4235,3.433,3.4235,3.433,0
,2008-08-29 03:00,29,3.4135,3.4265,3.4135,3.423,0
,2008-08-29 03:30,29,3.416,3.416,3.416,3.416,0
,2008-08-29 04:00,29,3.41,3.41,3.3935,3.3955,0
,2008-08-29 04:30,29,3.394,3.403,3.394,3.3985,0
,2008-08-29 05:00,29,3.39,3.396,3.388,3.396,0
,2008-08-29 05:30,29,3.3955,3.403,3.3955,3.398,0
,2008-08-29 06:00,29,3.3955,3.3955,3.38,3.3845,0
,2008-08-29 06:30,29,3.385,3.394,3.3785,3.394,0
,2008-08-29 07:00,29,3.392,3.395,3.355,3.3785,0
,2008-08-29 07:30,29,3.385,3.39,3.3825,3.386,0
,2008-08-29 08:00,29,3.395,3.405,3.3925,3.405,0
,2008-08-29 08:30,29,3.405,3.405,3.39,3.395,0
,2008-08-29 09:00,29,3.393,3.4075,3.3925,3.4075,0
,2008-08-29 09:30,29,3.4095,3.423,3.4085,3.412,0
,2008-08-29 10:00,29,3.406,3.407,3.4,3.4065,0
,2008-08-29 10:30,29,3.4065,3.42,3.4065,3.417,0
,2008-08-29 11:00,29,3.417,3.42,3.414,3.416,0
,2008-08-29 11:30,29,3.4185,3.4325,3.4125,3.4285,0
,2008-08-29 12:00,29,3.429,3.429,3.418,3.422,0
,2008-08-29 12:30,29,3.4195,3.4195,3.4175,3.418,0
,2008-08-29 13:00,29,3.418,3.418,3.418,3.418,0
,2008-08-29 14:00,29,3.4225,3.4225,3.4185,3.4185,0
,2008-08-29 15:00,29,3.4185,3.4185,3.4185,3.4185,0
,2008-08-29 16:00,29,3.408,3.408,3.4075,3.4075,0
,2008-08-31 17:00,1,3.4185,3.4185,3.4185,3.4185,0
,2008-08-31 18:30,1,3.4195,3.4195,3.4195,3.4195,0
,2008-08-31 19:30,1,3.4195,3.4195,3.4195,3.4195,0
,2008-08-31 20:00,1,3.4195,3.4195,3.4195,3.4195,0
,2008-08-31 21:30,1,3.4195,3.4195,3.4195,3.4195,0
,2008-08-31 22:30,1,3.4195,3.4195,3.4195,3.4195,0
,2008-08-31 23:00,1,3.422,3.422,3.4195,3.4195,0
,2008-08-31 23:30,1,3.4195,3.4195,3.4195,3.4195,0
,2008-09-01 00:00,1,3.4095,3.4095,3.4095,3.4095,0
,2008-09-01 00:30,1,3.4095,3.4095,3.4095,3.4095,0
,2008-09-01 01:00,1,3.4095,3.4095,3.4095,3.4095,0
,2008-09-01 01:30,1,3.3995,3.3995,3.3895,3.3895,0
,2008-09-01 02:30,1,3.3875,3.3875,3.375,3.375,0
,2008-09-01 05:00,1,3.359,3.359,3.359,3.359,0
,2008-09-01 06:00,1,3.355,3.355,3.35,3.35,0
,2008-09-01 06:30,1,3.36,3.364,3.36,3.364,0
,2008-09-01 07:00,1,3.35,3.35,3.35,3.35,0
,2008-09-01 08:00,1,3.36,3.36,3.349,3.349,0
,2008-09-01 08:30,1,3.35,3.35,3.35,3.35,0
,2008-09-01 09:00,1,3.35,3.35,3.35,3.35,0
,2008-09-01 09:30,1,3.345,3.345,3.338,3.338,0
,2008-09-01 10:00,1,3.331,3.341,3.3295,3.341,0
,2008-09-01 11:00,1,3.336,3.336,3.336,3.336,0
,2008-09-01 11:30,1,3.34,3.34,3.337,3.337,0
,2008-09-01 13:30,1,3.345,3.345,3.345,3.345,0
,2008-09-01 18:00,2,3.344,3.344,3.344,3.344,0
,2008-09-01 22:30,2,3.3365,3.3365,3.3365,3.3365,0
,2008-09-01 23:30,2,3.328,3.328,3.328,3.328,0
,2008-09-02 01:00,2,3.32,3.32,3.3075,3.3075,0
,2008-09-02 01:30,2,3.3,3.304,3.3,3.304,0
,2008-09-02 02:30,2,3.3,3.3,3.279,3.279,0
,2008-09-02 04:30,2,3.2645,3.2645,3.2645,3.2645,0
,2008-09-02 06:00,2,3.288,3.289,3.21,3.21,0
,2008-09-02 06:30,2,3.2945,3.2945,3.2945,3.2945,0
,2008-09-02 07:00,2,3.285,3.285,3.267,3.2725,0
,2008-09-02 07:30,2,3.2725,3.2875,3.272,3.275,0
,2008-09-02 08:00,2,3.274,3.2795,3.271,3.278,0
,2008-09-02 08:30,2,3.285,3.296,3.284,3.296,0
,2008-09-02 09:00,2,3.294,3.3275,3.2935,3.3175,0
,2008-09-02 09:30,2,3.327,3.328,3.2775,3.3095,0
,2008-09-02 10:00,2,3.3165,3.3265,3.315,3.3265,0
,2008-09-02 10:30,2,3.327,3.327,3.317,3.317,0
,2008-09-02 11:00,2,3.336,3.336,3.327,3.327,0
,2008-09-02 11:30,2,3.3295,3.336,3.321,3.3225,0
,2008-09-02 12:00,2,3.3305,3.3305,3.3305,3.3305,0
,2008-09-02 12:30,2,3.328,3.3315,3.328,3.3315,0
,2008-09-02 13:00,2,3.3315,3.338,3.3285,3.3285,0
,2008-09-02 13:30,2,3.3335,3.3335,3.3335,3.3335,0
,2008-09-02 14:30,2,3.33,3.33,3.3275,3.3275,0
,2008-09-02 15:00,2,3.33,3.33,3.33,3.33,0
,2008-09-02 15:30,2,3.3325,3.3325,3.326,3.3275,0
,2008-09-02 20:30,3,3.35,3.35,3.35,3.35,0
,2008-09-03 02:30,3,3.3195,3.3195,3.3065,3.3065,0
,2008-09-03 05:00,3,3.3345,3.3345,3.3345,3.3345,0
,2008-09-03 06:00,3,3.3445,3.3445,3.3445,3.3445,0
,2008-09-03 07:00,3,3.34,3.3515,3.34,3.3515,0
,2008-09-03 07:30,3,3.3545,3.3725,3.3545,3.368,0
,2008-09-03 08:00,3,3.362,3.362,3.362,3.362,0
,2008-09-03 08:30,3,3.364,3.366,3.364,3.3645,0
,2008-09-03 09:00,3,3.373,3.373,3.373,3.373,0
,2008-09-03 09:30,3,3.36,3.366,3.359,3.366,0
,2008-09-03 10:00,3,3.353,3.3535,3.35,3.3535,0
,2008-09-03 10:30,3,3.3535,3.36,3.3535,3.3575,0
,2008-09-03 11:30,3,3.361,3.361,3.353,3.353,0
,2008-09-03 12:00,3,3.355,3.3555,3.355,3.355,0
,2008-09-03 12:30,3,3.356,3.356,3.356,3.356,0
,2008-09-03 13:00,3,3.3545,3.356,3.3475,3.3475,0
,2008-09-03 13:30,3,3.34,3.34,3.34,3.34,0
,2008-09-03 14:00,3,3.341,3.341,3.341,3.341,0
,2008-09-03 15:00,3,3.349,3.349,3.349,3.349,0
,2008-09-03 17:00,4,3.3545,3.3545,3.3545,3.3545,0
,2008-09-03 19:30,4,3.359,3.3645,3.359,3.3645,0
,2008-09-03 22:00,4,3.342,3.342,3.342,3.342,0
,2008-09-04 00:30,4,3.3465,3.3465,3.3465,3.3465,0
,2008-09-04 01:00,4,3.3555,3.3555,3.3555,3.3555,0
,2008-09-04 02:00,4,3.3465,3.353,3.3465,3.353,0
,2008-09-04 03:00,4,3.3665,3.3755,3.3665,3.3755,0
,2008-09-04 03:30,4,3.373,3.3925,3.373,3.3925,0
,2008-09-04 05:30,4,3.3715,3.3715,3.362,3.362,0
,2008-09-04 06:00,4,3.3685,3.3685,3.365,3.365,0
,2008-09-04 06:30,4,3.365,3.365,3.365,3.365,0
,2008-09-04 07:00,4,3.372,3.373,3.363,3.363,0
,2008-09-04 07:30,4,3.37,3.37,3.3575,3.358,0
,2008-09-04 08:00,4,3.3675,3.376,3.3675,3.376,0
,2008-09-04 08:30,4,3.37,3.38,3.37,3.38,0
,2008-09-04 09:00,4,3.359,3.3625,3.359,3.3625,0
,2008-09-04 09:30,4,3.3535,3.3575,3.345,3.345,0
,2008-09-04 10:00,4,3.344,3.344,3.31,3.319,0
,2008-09-04 10:30,4,3.3085,3.3085,3.289,3.2925,0
,2008-09-04 11:00,4,3.2955,3.3,3.295,3.3,0
,2008-09-04 11:30,4,3.3,3.3,3.295,3.3,0
,2008-09-04 12:30,4,3.301,3.301,3.3,3.3,0
,2008-09-04 13:00,4,3.299,3.299,3.2885,3.2885,0
,2008-09-04 13:30,4,3.294,3.294,3.294,3.294,0
,2008-09-04 15:00,4,3.2985,3.299,3.2985,3.2985,0
,2008-09-04 15:30,4,3.299,3.299,3.299,3.299,0
,2008-09-04 18:00,5,3.269,3.269,3.269,3.269,0
,2008-09-04 21:30,5,3.277,3.277,3.277,3.277,0
,2008-09-04 22:00,5,3.277,3.277,3.277,3.277,0
,2008-09-05 02:30,5,3.249,3.249,3.229,3.229,0
,2008-09-05 03:00,5,3.22,3.22,3.2,3.2,0
,2008-09-05 04:30,5,3.215,3.215,3.205,3.205,0
,2008-09-05 06:30,5,3.181,3.1925,3.18,3.1925,0
,2008-09-05 07:00,5,3.18,3.19,3.18,3.182,0
,2008-09-05 07:30,5,3.19,3.19,3.161,3.167,0
,2008-09-05 08:00,5,3.1705,3.1945,3.165,3.1945,0
,2008-09-05 08:30,5,3.196,3.202,3.1875,3.19,0
,2008-09-05 09:00,5,3.1865,3.1865,3.16,3.16,0
,2008-09-05 09:30,5,3.1555,3.156,3.1345,3.1365,0
,2008-09-05 10:00,5,3.1345,3.145,3.109,3.109,0
,2008-09-05 10:30,5,3.133,3.133,3.122,3.1245,0
,2008-09-05 11:00,5,3.1355,3.138,3.1305,3.138,0
,2008-09-05 11:30,5,3.1325,3.1325,3.126,3.126,0
,2008-09-05 12:00,5,3.1325,3.1325,3.13,3.1325,0
,2008-09-05 12:30,5,3.13,3.136,3.13,3.136,0
,2008-09-05 13:00,5,3.136,3.136,3.136,3.136,0
,2008-09-05 13:30,5,3.1505,3.1505,3.1505,3.1505,0
,2008-09-05 14:00,5,3.156,3.156,3.156,3.156,0
,2008-09-05 15:00,5,3.151,3.151,3.15,3.15,0
,2008-09-05 16:00,5,3.1525,3.1535,3.1525,3.1535,0
,2008-09-07 18:00,8,3.184,3.1855,3.1835,3.1855,0
,2008-09-08 00:30,8,3.165,3.165,3.165,3.165,0
,2008-09-08 01:00,8,3.16,3.16,3.16,3.16,0
,2008-09-08 03:00,8,3.172,3.1765,3.172,3.1765,0
,2008-09-08 03:30,8,3.169,3.169,3.169,3.169,0
,2008-09-08 04:00,8,3.169,3.169,3.169,3.169,0
,2008-09-08 05:00,8,3.167,3.167,3.167,3.167,0
,2008-09-08 05:30,8,3.158,3.158,3.155,3.155,0
,2008-09-08 06:00,8,3.155,3.155,3.155,3.155,0
,2008-09-08 06:30,8,3.1605,3.162,3.16,3.162,0
,2008-09-08 07:00,8,3.155,3.155,3.155,3.155,0
,2008-09-08 07:30,8,3.1545,3.1605,3.1525,3.157,0
,2008-09-08 08:00,8,3.167,3.1685,3.166,3.1685,0
,2008-09-08 08:30,8,3.1575,3.1575,3.1575,3.1575,0
,2008-09-08 09:00,8,3.1545,3.1545,3.15,3.15,0
,2008-09-08 09:30,8,3.166,3.168,3.1605,3.1605,0
,2008-09-08 10:00,8,3.1625,3.165,3.1625,3.165,0
,2008-09-08 10:30,8,3.16,3.1655,3.1425,3.1425,0
,2008-09-08 11:00,8,3.1205,3.125,3.1205,3.1225,0
,2008-09-08 11:30,8,3.1085,3.113,3.1085,3.113,0
,2008-09-08 13:00,8,3.113,3.117,3.113,3.117,0
,2008-09-08 14:30,8,3.1125,3.1125,3.1125,3.1125,0
,2008-09-08 15:00,8,3.114,3.114,3.114,3.114,0
,2008-09-08 15:30,8,3.118,3.118,3.118,3.118,0
,2008-09-09 05:30,9,3.13,3.13,3.13,3.13,0
,2008-09-09 06:00,9,3.13,3.13,3.13,3.13,0
,2008-09-09 07:00,9,3.115,3.115,3.11,3.11,0
,2008-09-09 07:30,9,3.105,3.105,3.09,3.09,0
,2008-09-09 08:00,9,3.0925,3.0925,3.082,3.082,0
,2008-09-09 08:30,9,3.084,3.084,3.069,3.069,0
,2008-09-09 09:00,9,3.075,3.075,3.072,3.072,0
,2008-09-09 09:30,9,3.0855,3.0855,3.0855,3.0855,0
,2008-09-09 10:00,9,3.08,3.106,3.08,3.106,0
,2008-09-09 11:00,9,3.09,3.09,3.087,3.087,0
,2008-09-09 11:30,9,3.091,3.094,3.0905,3.094,0
,2008-09-09 12:00,9,3.0985,3.1025,3.098,3.102,0
,2008-09-09 12:30,9,3.104,3.104,3.104,3.104,0
,2008-09-09 13:30,9,3.085,3.085,3.085,3.085,0
,2008-09-09 14:00,9,3.069,3.069,3.069,3.069,0
,2008-09-09 14:30,9,3.065,3.065,3.06,3.06,0
,2008-09-09 15:00,9,3.06,3.06,3.06,3.06,0
,2008-09-09 15:30,9,3.0665,3.0665,3.06,3.06,0
,2008-09-09 16:00,9,3.06,3.06,3.06,3.06,0
,2008-09-09 21:00,10,3.095,3.095,3.09,3.09,0
,2008-09-10 01:00,10,3.08,3.08,3.08,3.08,0
,2008-09-10 07:30,10,3.1075,3.109,3.101,3.101,0
,2008-09-10 08:00,10,3.1165,3.123,3.1165,3.123,0
,2008-09-10 08:30,10,3.105,3.11,3.105,3.11,0
,2008-09-10 09:00,10,3.115,3.115,3.107,3.107,0
,2008-09-10 09:30,10,3.101,3.101,3.08,3.08,0
,2008-09-10 10:00,10,3.0825,3.085,3.082,3.083,0
,2008-09-10 10:30,10,3.072,3.0725,3.072,3.0725,0
,2008-09-10 11:00,10,3.095,3.095,3.095,3.095,0
,2008-09-10 11:30,10,3.125,3.126,3.125,3.126,0
,2008-09-10 12:00,10,3.126,3.126,3.126,3.126,0
,2008-09-10 14:30,10,3.142,3.142,3.142,3.142,0
,2008-09-10 19:00,11,3.11,3.11,3.11,3.11,0
,2008-09-10 23:00,11,3.136,3.1365,3.136,3.1365,0
,2008-09-11 02:30,11,3.108,3.108,3.108,3.108,0
,2008-09-11 03:00,11,3.101,3.101,3.101,3.101,0
,2008-09-11 06:00,11,3.094,3.094,3.091,3.091,0
,2008-09-11 06:30,11,3.1,3.1,3.1,3.1,0
,2008-09-11 07:00,11,3.0935,3.127,3.0935,3.127,0
,2008-09-11 07:30,11,3.131,3.131,3.119,3.119,0
,2008-09-11 08:00,11,3.115,3.115,3.1095,3.11,0
,2008-09-11 08:30,11,3.09,3.095,3.09,3.09,0
,2008-09-11 09:00,11,3.0875,3.0875,3.08,3.0825,0
,2008-09-11 09:30,11,3.096,3.096,3.0845,3.0845,0
,2008-09-11 11:30,11,3.135,3.139,3.135,3.139,0
,2008-09-11 12:00,11,3.134,3.134,3.1245,3.128,0
,2008-09-11 13:30,11,3.128,3.131,3.127,3.131,0
,2008-09-12 07:30,12,3.195,3.199,3.195,3.197,0
,2008-09-12 08:00,12,3.188,3.19,3.188,3.19,0
,2008-09-12 08:30,12,3.1865,3.1865,3.186,3.186,0
,2008-09-12 09:30,12,3.238,3.2385,3.2325,3.2325,0
,2008-09-12 10:00,12,3.2225,3.2285,3.2195,3.2285,0
,2008-09-12 11:00,12,3.2155,3.2155,3.2155,3.2155,0
,2008-09-12 11:30,12,3.215,3.215,3.215,3.215,0
,2008-09-12 12:00,12,3.206,3.211,3.2035,3.211,0
,2008-09-12 13:00,12,3.2,3.2,3.2,3.2,0
,2008-09-12 14:00,12,3.2015,3.2015,3.2015,3.2015,0
,2008-09-15 00:30,15,3.2215,3.2215,3.2215,3.2215,0
,2008-09-15 04:30,15,3.14,3.14,3.14,3.14,0
,2008-09-15 05:30,15,3.1075,3.1075,3.1075,3.1075,0
,2008-09-15 06:00,15,3.1075,3.1075,3.078,3.078,0
,2008-09-15 06:30,15,3.086,3.086,3.086,3.086,0
,2008-09-15 07:30,15,3.087,3.104,3.087,3.104,0
,2008-09-15 08:00,15,3.125,3.1275,3.1185,3.1185,0
,2008-09-15 09:30,15,3.125,3.132,3.1225,3.132,0
,2008-09-15 11:30,15,3.1755,3.1855,3.167,3.167,0
,2008-09-16 01:00,16,3.097,3.097,3.097,3.097,0
,2008-09-16 07:30,16,3.112,3.112,3.1,3.1,0
,2008-09-16 08:00,16,3.098,3.098,3.095,3.095,0
,2008-09-16 08:30,16,3.1005,3.1005,3.09,3.09,0
,2008-09-16 10:00,16,3.156,3.156,3.156,3.156,0
,2008-09-16 10:30,16,3.14,3.14,3.14,3.14,0
,2008-09-16 11:30,16,3.1315,3.1315,3.1315,3.1315,0
,2008-09-16 14:00,16,3.1185,3.119,3.1185,3.119,0
,2008-09-16 19:00,17,3.116,3.116,3.116,3.116,0
,2008-09-17 07:30,17,3.11,3.11,3.105,3.105,0
,2008-09-17 08:00,17,3.1,3.1,3.09,3.09,0
,2008-09-17 08:30,17,3.09,3.0975,3.09,3.0975,0
,2008-09-17 09:00,17,3.11,3.11,3.11,3.11,0
,2008-09-17 09:30,17,3.105,3.105,3.105,3.105,0
,2008-09-17 10:00,17,3.095,3.095,3.085,3.085,0
,2008-09-17 10:30,17,3.085,3.085,3.077,3.0825,0
,2008-09-17 11:00,17,3.081,3.081,3.07,3.07,0
,2008-09-17 11:30,17,3.07,3.07,3.07,3.07,0
,2008-09-17 12:00,17,3.078,3.078,3.078,3.078,0
,2008-09-17 14:30,17,3.105,3.105,3.105,3.105,0
,2008-09-17 15:00,17,3.12,3.12,3.12,3.12,0
,2008-09-17 18:00,18,3.125,3.125,3.125,3.125,0
,2008-09-17 18:30,18,3.125,3.125,3.125,3.125,0
,2008-09-17 19:30,18,3.125,3.125,3.125,3.125,0
,2008-09-17 21:00,18,3.1,3.1,3.1,3.1,0
,2008-09-17 21:30,18,3.1,3.1,3.1,3.1,0
,2008-09-17 23:30,18,3.078,3.078,3.078,3.078,0
,2008-09-18 02:00,18,3.05,3.05,3.05,3.05,0
,2008-09-18 06:30,18,3.1625,3.1625,3.1625,3.1625,0
,2008-09-18 07:00,18,3.165,3.165,3.165,3.165,0
,2008-09-18 07:30,18,3.175,3.1875,3.175,3.1875,0
,2008-09-18 08:00,18,3.169,3.169,3.14,3.14,0
,2008-09-18 09:00,18,3.142,3.142,3.142,3.142,0
,2008-09-18 09:30,18,3.13,3.1325,3.13,3.132,0
,2008-09-18 10:30,18,3.11,3.11,3.11,3.11,0
,2008-09-18 15:00,18,3.11,3.11,3.11,3.11,0
,2008-09-18 20:00,19,3.0855,3.0855,3.0855,3.0855,0
,2008-09-19 07:30,19,3.1555,3.1565,3.1555,3.1565,0
,2008-09-19 08:00,19,3.22,3.22,3.2145,3.215,0
,2008-09-19 08:30,19,3.22,3.22,3.22,3.22,0
,2008-09-19 09:00,19,3.2015,3.2015,3.2015,3.2015,0
,2008-09-19 09:30,19,3.199,3.205,3.199,3.205,0
,2008-09-19 10:00,19,3.205,3.205,3.205,3.205,0
,2008-09-19 11:00,19,3.209,3.209,3.209,3.209,0
,2008-09-19 12:00,19,3.189,3.189,3.189,3.189,0
,2008-09-19 12:30,19,3.1895,3.1895,3.1895,3.1895,0
,2008-09-19 13:00,19,3.19,3.19,3.19,3.19,0
,2008-09-19 15:00,19,3.21,3.21,3.208,3.208,0
,2008-09-22 02:00,22,3.248,3.25,3.248,3.25,0
,2008-09-22 07:00,22,3.2515,3.2515,3.2515,3.2515,0
,2008-09-22 08:00,22,3.258,3.258,3.255,3.255,0
,2008-09-22 08:30,22,3.2795,3.2805,3.2785,3.279,0
,2008-09-22 09:30,22,3.262,3.262,3.2515,3.259,0
,2008-09-22 10:00,22,3.26,3.2625,3.26,3.26,0
,2008-09-22 10:30,22,3.272,3.2735,3.272,3.2735,0
,2008-09-22 11:00,22,3.256,3.256,3.256,3.256,0
,2008-09-22 12:00,22,3.2665,3.2675,3.2665,3.2675,0
,2008-09-22 12:30,22,3.3,3.3,3.3,3.3,0
,2008-09-22 13:00,22,3.295,3.295,3.295,3.295,0
,2008-09-22 14:00,22,3.299,3.299,3.299,3.299,0
,2008-09-22 14:30,22,3.2935,3.2935,3.2935,3.2935,0
,2008-09-23 01:30,23,3.256,3.256,3.256,3.256,0
,2008-09-23 07:00,23,3.18,3.18,3.18,3.18,0
,2008-09-23 07:30,23,3.187,3.19,3.187,3.19,0
,2008-09-23 08:00,23,3.2145,3.2155,3.213,3.213,0
,2008-09-23 08:30,23,3.219,3.219,3.219,3.219,0
,2008-09-23 09:00,23,3.206,3.206,3.2,3.2035,0
,2008-09-23 10:00,23,3.2025,3.2025,3.2025,3.2025,0
,2008-09-23 11:00,23,3.16,3.16,3.1475,3.1475,0
,2008-09-23 11:30,23,3.1565,3.157,3.156,3.157,0
,2008-09-23 12:00,23,3.16,3.16,3.16,3.16,0
,2008-09-23 15:00,23,3.174,3.174,3.174,3.174,0
,2008-09-24 07:00,24,3.16,3.16,3.16,3.16,0
,2008-09-24 08:00,24,3.175,3.175,3.175,3.175,0
,2008-09-24 08:30,24,3.1595,3.1595,3.1595,3.1595,0
,2008-09-24 09:00,24,3.176,3.1765,3.145,3.145,0
,2008-09-24 09:30,24,3.1475,3.1475,3.1475,3.1475,0
,2008-09-24 10:00,24,3.11,3.11,3.11,3.11,0
,2008-09-24 10:30,24,3.1125,3.117,3.1125,3.117,0
,2008-09-24 11:00,24,3.11,3.11,3.109,3.109,0
,2008-09-24 11:30,24,3.116,3.118,3.114,3.118,0
,2008-09-24 12:00,24,3.121,3.1255,3.121,3.1255,0
,2008-09-24 13:00,24,3.118,3.118,3.118,3.118,0
,2008-09-24 13:30,24,3.118,3.118,3.118,3.118,0
,2008-09-24 14:00,24,3.118,3.118,3.118,3.118,0
,2008-09-25 07:00,25,3.095,3.095,3.095,3.095,0
,2008-09-25 07:30,25,3.119,3.12,3.108,3.108,0
,2008-09-25 08:00,25,3.1035,3.1035,3.1035,3.1035,0
,2008-09-25 08:30,25,3.1265,3.1265,3.1265,3.1265,0
,2008-09-25 10:00,25,3.1245,3.1265,3.1245,3.1265,0
,2008-09-25 11:30,25,3.13,3.13,3.13,3.13,0
,2008-09-25 15:00,25,3.1425,3.1425,3.1425,3.1425,0
,2008-09-26 02:30,26,3.09,3.09,3.09,3.09,0
,2008-09-26 08:00,26,3.079,3.079,3.079,3.079,0
,2008-09-26 08:30,26,3.0775,3.0775,3.0775,3.0775,0
,2008-09-26 09:30,26,3.07,3.07,3.07,3.07,0