HOM08,2008-05-04 17:00,5,3.2187,3.2187,3.2167,3.2169,0
HOM08,2008-05-04 17:30,5,3.2125,3.214,3.212,3.214,0
HOM08,2008-05-04 18:30,5,3.2142,3.2142,3.212,3.212,0
HOM08,2008-05-04 19:30,5,3.2136,3.2136,3.2136,3.2136,0
HOM08,2008-05-04 20:00,5,3.2174,3.2551,3.2174,3.2536,0
HOM08,2008-05-04 20:30,5,3.2514,3.2514,3.2383,3.2389,0
HOM08,2008-05-04 21:00,5,3.2397,3.24,3.2375,3.2377,0
HOM08,2008-05-04 21:30,5,3.23,3.23,3.23,3.23,0
HOM08,2008-05-04 22:00,5,3.2311,3.2314,3.2278,3.2302,0
HOM08,2008-05-04 22:30,5,3.227,3.2283,3.227,3.2283,0
HOM08,2008-05-04 23:00,5,3.228,3.2411,3.228,3.2411,0
HOM08,2008-05-05 00:00,5,3.233,3.233,3.23,3.23,0
HOM08,2008-05-05 00:30,5,3.23,3.2315,3.23,3.2315,0
HOM08,2008-05-05 01:00,5,3.2274,3.2274,3.2274,3.2274,0
HOM08,2008-05-05 01:30,5,3.2247,3.2247,3.2246,3.2246,0
HOM08,2008-05-05 02:00,5,3.2246,3.2308,3.2246,3.2307,0
HOM08,2008-05-05 02:30,5,3.2336,3.234,3.2295,3.2311,0
HOM08,2008-05-05 03:00,5,3.2318,3.2318,3.2318,3.2318,0
HOM08,2008-05-05 03:30,5,3.2405,3.2405,3.2342,3.2347,0
HOM08,2008-05-05 04:00,5,3.232,3.2345,3.2305,3.2305,0
HOM08,2008-05-05 04:30,5,3.2234,3.2238,3.2207,3.2217,0
HOM08,2008-05-05 05:00,5,3.2213,3.2225,3.2213,3.2225,0
HOM08,2008-05-05 05:30,5,3.2206,3.222,3.218,3.222,0
HOM08,2008-05-05 06:00,5,3.2205,3.2289,3.2205,3.2289,0
HOM08,2008-05-05 06:30,5,3.2293,3.2304,3.2257,3.229,0
HOM08,2008-05-05 07:00,5,3.229,3.23,3.2211,3.2211,0
HOM08,2008-05-05 07:30,5,3.2208,3.2215,3.2133,3.214,0
HOM08,2008-05-05 08:00,5,3.2146,3.2615,3.2025,3.2565,11
HOM08,2008-05-05 08:30,5,3.2567,3.2814,3.2548,3.27,6
HOM08,2008-05-05 09:00,5,3.2703,3.319,3.2649,3.3177,26
HOM08,2008-05-05 09:30,5,3.318,3.3205,3.3035,3.3099,12
HOM08,2008-05-05 10:00,5,3.3096,3.3222,3.3077,3.3115,4
HOM08,2008-05-05 10:30,5,3.3114,3.3172,3.3055,3.317,1
HOM08,2008-05-05 11:00,5,3.317,3.318,3.3109,3.312,0
HOM08,2008-05-05 11:30,5,3.312,3.3169,3.3069,3.313,2
HOM08,2008-05-05 12:00,5,3.314,3.33,3.3111,3.3182,0
HOM08,2008-05-05 12:30,5,3.3168,3.3196,3.3119,3.3169,0
HOM08,2008-05-05 13:00,5,3.317,3.3285,3.228,3.306,8
HOM08,2008-05-05 13:30,5,3.3054,3.3074,3.3036,3.3059,0
HOM08,2008-05-05 14:00,5,3.3065,3.3075,3.305,3.3067,0
HOM08,2008-05-05 14:30,5,3.3064,3.3075,3.3051,3.3051,0
HOM08,2008-05-05 15:00,5,3.3069,3.3075,3.3043,3.3075,0
HOM08,2008-05-05 15:30,5,3.3075,3.3075,3.3043,3.3055,0
HOM08,2008-05-05 16:00,5,3.3051,3.3051,3.3015,3.305,0
HOM08,2008-05-05 17:00,6,3.3029,3.3065,3.298,3.298,0
HOM08,2008-05-05 17:30,6,3.2975,3.298,3.2975,3.2975,0
HOM08,2008-05-05 18:00,6,3.2974,3.2991,3.2974,3.2982,0
HOM08,2008-05-05 18:30,6,3.2993,3.3,3.2993,3.3,0
HOM08,2008-05-05 19:00,6,3.3,3.3,3.3,3.3,0
HOM08,2008-05-05 19:30,6,3.301,3.301,3.301,3.301,0
HOM08,2008-05-05 20:00,6,3.301,3.301,3.301,3.301,0
HOM08,2008-05-05 20:30,6,3.3,3.308,3.3,3.308,0
HOM08,2008-05-05 21:00,6,3.308,3.3086,3.308,3.3086,0
HOM08,2008-05-05 21:30,6,3.3089,3.3089,3.3089,3.3089,0
HOM08,2008-05-05 23:00,6,3.3079,3.3079,3.305,3.305,0
HOM08,2008-05-05 23:30,6,3.305,3.3062,3.305,3.305,0
HOM08,2008-05-06 00:00,6,3.3034,3.3055,3.3034,3.3055,0
HOM08,2008-05-06 00:30,6,3.3041,3.3046,3.3031,3.3046,0
HOM08,2008-05-06 01:00,6,3.3053,3.3079,3.3046,3.3079,0
HOM08,2008-05-06 01:30,6,3.3062,3.307,3.304,3.3062,0
HOM08,2008-05-06 02:00,6,3.3047,3.3098,3.3005,3.3098,0
HOM08,2008-05-06 02:30,6,3.31,3.314,3.31,3.314,0
HOM08,2008-05-06 03:00,6,3.316,3.3194,3.314,3.314,0
HOM08,2008-05-06 03:30,6,3.3057,3.3057,3.304,3.3057,0
HOM08,2008-05-06 04:00,6,3.3044,3.3044,3.2987,3.3005,0
HOM08,2008-05-06 04:30,6,3.2975,3.3,3.295,3.3,0
HOM08,2008-05-06 05:00,6,3.2984,3.3037,3.295,3.298,0
HOM08,2008-05-06 05:30,6,3.295,3.2965,3.295,3.295,0
HOM08,2008-05-06 06:00,6,3.295,3.2992,3.2933,3.2985,0
HOM08,2008-05-06 06:30,6,3.3,3.303,3.3,3.3006,0
HOM08,2008-05-06 07:00,6,3.2993,3.3,3.2905,3.2922,0
HOM08,2008-05-06 07:30,6,3.2894,3.299,3.2883,3.296,0
HOM08,2008-05-06 08:00,6,3.2968,3.3186,3.294,3.305,4
HOM08,2008-05-06 08:30,6,3.3065,3.3389,3.306,3.3388,8
HOM08,2008-05-06 09:00,6,3.3394,3.3536,3.3306,3.3423,12
HOM08,2008-05-06 09:30,6,3.3433,3.3514,3.3399,3.3509,2
HOM08,2008-05-06 10:00,6,3.3501,3.3634,3.338,3.36,6
HOM08,2008-05-06 10:30,6,3.36,3.3691,3.358,3.3605,4
HOM08,2008-05-06 11:00,6,3.3605,3.3712,3.3583,3.3655,3
HOM08,2008-05-06 11:30,6,3.3659,3.3694,3.3534,3.36,2
HOM08,2008-05-06 12:00,6,3.3603,3.3634,3.3537,3.359,1
HOM08,2008-05-06 12:30,6,3.359,3.3635,3.3538,3.3548,1
HOM08,2008-05-06 13:00,6,3.3546,3.3565,3.341,3.3544,6
HOM08,2008-05-06 13:30,6,3.3546,3.3577,3.3524,3.3545,1
HOM08,2008-05-06 14:00,6,3.3545,3.357,3.3545,3.3569,0
HOM08,2008-05-06 14:30,6,3.3569,3.36,3.3569,3.3577,0
HOM08,2008-05-06 15:00,6,3.358,3.3581,3.3555,3.3577,0
HOM08,2008-05-06 15:30,6,3.3575,3.3586,3.3565,3.3586,0
HOM08,2008-05-06 16:00,6,3.356,3.356,3.3536,3.3536,0
HOM08,2008-05-06 17:00,7,3.354,3.355,3.354,3.355,0
HOM08,2008-05-06 17:30,7,3.355,3.355,3.355,3.355,0
HOM08,2008-05-06 18:00,7,3.3555,3.3555,3.3519,3.3519,0
HOM08,2008-05-06 18:30,7,3.3535,3.3535,3.3535,3.3535,0
HOM08,2008-05-06 19:00,7,3.3535,3.3535,3.3535,3.3535,0
HOM08,2008-05-06 19:30,7,3.354,3.354,3.354,3.354,0
HOM08,2008-05-06 20:00,7,3.354,3.355,3.3535,3.355,0
HOM08,2008-05-06 20:30,7,3.3583,3.3583,3.3583,3.3583,0
HOM08,2008-05-06 22:00,7,3.3574,3.3574,3.3574,3.3574,0
HOM08,2008-05-06 22:30,7,3.3574,3.3574,3.3574,3.3574,0
HOM08,2008-05-06 23:00,7,3.3565,3.3574,3.3565,3.3574,0
HOM08,2008-05-07 00:00,7,3.3565,3.3565,3.3565,3.3565,0
HOM08,2008-05-07 00:30,7,3.3565,3.3565,3.355,3.355,0
HOM08,2008-05-07 01:00,7,3.355,3.3552,3.355,3.355,0
HOM08,2008-05-07 02:00,7,3.355,3.364,3.355,3.364,0
HOM08,2008-05-07 02:30,7,3.3605,3.3677,3.3604,3.367,0
HOM08,2008-05-07 03:00,7,3.3605,3.3637,3.3605,3.3637,0
HOM08,2008-05-07 03:30,7,3.3618,3.3618,3.355,3.355,0
HOM08,2008-05-07 04:00,7,3.3547,3.3582,3.3547,3.3568,0
HOM08,2008-05-07 04:30,7,3.3579,3.3579,3.3558,3.3568,0
HOM08,2008-05-07 05:00,7,3.3574,3.3574,3.3526,3.353,0
HOM08,2008-05-07 05:30,7,3.353,3.361,3.35,3.361,0
HOM08,2008-05-07 06:00,7,3.3578,3.3639,3.3546,3.3603,0
HOM08,2008-05-07 06:30,7,3.363,3.3688,3.3611,3.3688,0
HOM08,2008-05-07 07:00,7,3.3688,3.3688,3.3616,3.3642,0
HOM08,2008-05-07 07:30,7,3.3659,3.3659,3.3564,3.3605,0
HOM08,2008-05-07 08:00,7,3.3605,3.362,3.349,3.3585,2
HOM08,2008-05-07 08:30,7,3.357,3.373,3.3531,3.3704,2
HOM08,2008-05-07 09:00,7,3.3705,3.3727,3.364,3.364,0
HOM08,2008-05-07 09:30,7,3.364,3.3974,3.346,3.3865,30
HOM08,2008-05-07 10:00,7,3.3841,3.3881,3.3588,3.385,10
HOM08,2008-05-07 10:30,7,3.3832,3.3867,3.3711,3.3779,0
HOM08,2008-05-07 11:00,7,3.3781,3.3893,3.375,3.3872,0
HOM08,2008-05-07 11:30,7,3.3874,3.395,3.385,3.3928,0
HOM08,2008-05-07 12:00,7,3.3933,3.4339,3.3933,3.4318,12
HOM08,2008-05-07 12:30,7,3.4311,3.4524,3.4297,3.451,18
HOM08,2008-05-07 13:00,7,3.4516,3.4522,3.429,3.4482,13
HOM08,2008-05-07 13:30,7,3.4479,3.4535,3.447,3.4471,0
HOM08,2008-05-07 14:00,7,3.4473,3.4538,3.4457,3.453,0
HOM08,2008-05-07 14:30,7,3.4529,3.4584,3.4503,3.4584,0
HOM08,2008-05-07 15:00,7,3.4571,3.46,3.4555,3.456,0
HOM08,2008-05-07 15:30,7,3.459,3.46,3.4531,3.4552,0
HOM08,2008-05-07 16:00,7,3.4579,3.4599,3.4579,3.4599,0
HOM08,2008-05-07 17:00,8,3.4579,3.4579,3.4473,3.4516,0
HOM08,2008-05-07 17:30,8,3.4515,3.4515,3.4515,3.4515,0
HOM08,2008-05-07 18:00,8,3.4509,3.4537,3.4505,3.4537,0
HOM08,2008-05-07 18:30,8,3.4519,3.4519,3.4504,3.4504,0
HOM08,2008-05-07 20:00,8,3.4599,3.4599,3.452,3.452,0
HOM08,2008-05-07 21:30,8,3.4546,3.4574,3.45,3.45,0
HOM08,2008-05-07 23:00,8,3.4564,3.4564,3.453,3.453,0
HOM08,2008-05-07 23:30,8,3.453,3.453,3.453,3.453,0
HOM08,2008-05-08 00:30,8,3.4574,3.4574,3.45,3.453,0
HOM08,2008-05-08 01:00,8,3.4515,3.4515,3.4515,3.4515,0
HOM08,2008-05-08 01:30,8,3.4515,3.4515,3.4505,3.4505,0
HOM08,2008-05-08 02:00,8,3.4505,3.4524,3.4434,3.4441,0
HOM08,2008-05-08 02:30,8,3.4449,3.447,3.4385,3.4385,0
HOM08,2008-05-08 03:00,8,3.4412,3.4438,3.4319,3.4355,0
HOM08,2008-05-08 03:30,8,3.4421,3.4421,3.4316,3.434,0
HOM08,2008-05-08 04:00,8,3.434,3.4489,3.434,3.4437,0
HOM08,2008-05-08 04:30,8,3.4438,3.4655,3.4435,3.4655,0
HOM08,2008-05-08 05:00,8,3.4613,3.469,3.4605,3.464,0
HOM08,2008-05-08 05:30,8,3.4623,3.4623,3.454,3.454,0
HOM08,2008-05-08 06:00,8,3.454,3.4595,3.452,3.452,0
HOM08,2008-05-08 06:30,8,3.4535,3.454,3.4448,3.4535,0
HOM08,2008-05-08 07:00,8,3.455,3.4598,3.4535,3.4588,0
HOM08,2008-05-08 07:30,8,3.4589,3.4848,3.4566,3.4714,1
HOM08,2008-05-08 08:00,8,3.4688,3.481,3.46,3.4714,1
HOM08,2008-05-08 08:30,8,3.4707,3.4826,3.4669,3.471,8
HOM08,2008-05-08 09:00,8,3.4713,3.5016,3.4706,3.4907,21
HOM08,2008-05-08 09:30,8,3.4908,3.5089,3.485,3.4908,14
HOM08,2008-05-08 10:00,8,3.4912,3.498,3.471,3.4775,18
HOM08,2008-05-08 10:30,8,3.4779,3.4856,3.4672,3.4762,1
HOM08,2008-05-08 11:00,8,3.4756,3.4831,3.4748,3.4787,0
HOM08,2008-05-08 11:30,8,3.4776,3.5,3.4709,3.4921,1
HOM08,2008-05-08 12:00,8,3.492,3.4926,3.4746,3.4762,0
HOM08,2008-05-08 12:30,8,3.4767,3.4845,3.4709,3.481,0
HOM08,2008-05-08 13:00,8,3.4811,3.5117,3.4811,3.5103,21
HOM08,2008-05-08 13:30,8,3.5106,3.518,3.5085,3.5172,1
HOM08,2008-05-08 14:00,8,3.5174,3.5291,3.5152,3.5273,0
HOM08,2008-05-08 14:30,8,3.5254,3.531,3.5232,3.531,0
HOM08,2008-05-08 15:00,8,3.5291,3.5291,3.525,3.525,0
HOM08,2008-05-08 15:30,8,3.5258,3.5258,3.5214,3.5224,0
HOM08,2008-05-08 16:00,8,3.5284,3.5284,3.5284,3.5284,0
HOM08,2008-05-08 17:00,9,3.522,3.522,3.5185,3.5185,0
HOM08,2008-05-08 18:00,9,3.5158,3.5185,3.5158,3.517,0
HOM08,2008-05-08 19:00,9,3.5185,3.5185,3.5185,3.5185,0
HOM08,2008-05-08 19:30,9,3.5185,3.5185,3.5169,3.5169,0
HOM08,2008-05-08 20:30,9,3.5165,3.518,3.5165,3.517,0
HOM08,2008-05-08 21:00,9,3.517,3.517,3.517,3.517,0
HOM08,2008-05-08 22:30,9,3.5185,3.5185,3.5185,3.5185,0
HOM08,2008-05-08 23:00,9,3.517,3.5185,3.516,3.5185,0
HOM08,2008-05-08 23:30,9,3.5165,3.5165,3.5165,3.5165,0
HOM08,2008-05-09 00:00,9,3.514,3.514,3.514,3.514,0
HOM08,2008-05-09 00:30,9,3.516,3.5185,3.516,3.5185,0
HOM08,2008-05-09 01:30,9,3.515,3.515,3.513,3.513,0
HOM08,2008-05-09 02:00,9,3.5124,3.5176,3.5116,3.5176,0
HOM08,2008-05-09 02:30,9,3.51,3.5185,3.51,3.5185,0
HOM08,2008-05-09 03:00,9,3.5152,3.518,3.5152,3.518,0
HOM08,2008-05-09 03:30,9,3.5184,3.536,3.516,3.536,0
HOM08,2008-05-09 04:00,9,3.5354,3.5421,3.5336,3.5375,0
HOM08,2008-05-09 04:30,9,3.5447,3.5479,3.5408,3.542,0
HOM08,2008-05-09 05:00,9,3.54,3.569,3.54,3.5664,0
HOM08,2008-05-09 05:30,9,3.5674,3.5853,3.5627,3.5822,0
HOM08,2008-05-09 06:00,9,3.5817,3.6125,3.5807,3.5943,0
HOM08,2008-05-09 06:30,9,3.5945,3.5985,3.5854,3.5981,0
HOM08,2008-05-09 07:00,9,3.5982,3.5982,3.5767,3.5855,0
HOM08,2008-05-09 07:30,9,3.5843,3.607,3.5787,3.5896,1
HOM08,2008-05-09 08:00,9,3.5891,3.605,3.5837,3.5982,1
HOM08,2008-05-09 08:30,9,3.5982,3.5995,3.5843,3.5899,4
HOM08,2008-05-09 09:00,9,3.589,3.5934,3.5677,3.5819,6
HOM08,2008-05-09 09:30,9,3.581,3.5989,3.5765,3.5805,1
HOM08,2008-05-09 10:00,9,3.5809,3.59,3.5744,3.5879,1
HOM08,2008-05-09 10:30,9,3.5872,3.5889,3.573,3.5789,0
HOM08,2008-05-09 11:00,9,3.5779,3.5889,3.5759,3.576,0
HOM08,2008-05-09 11:30,9,3.5757,3.5946,3.5725,3.5907,1
HOM08,2008-05-09 12:00,9,3.5902,3.6046,3.5902,3.5997,1
HOM08,2008-05-09 12:30,9,3.6009,3.601,3.5905,3.595,1
HOM08,2008-05-09 13:00,9,3.5951,3.6375,3.5938,3.635,18
HOM08,2008-05-09 13:30,9,3.635,3.6524,3.6347,3.6455,1
HOM08,2008-05-09 14:00,9,3.6455,3.647,3.644,3.646,0
HOM08,2008-05-09 14:30,9,3.6465,3.648,3.644,3.6451,0
HOM08,2008-05-09 15:00,9,3.6466,3.649,3.6455,3.648,0
HOM08,2008-05-09 15:30,9,3.647,3.6502,3.6465,3.6502,0
HOM08,2008-05-09 16:00,9,3.6502,3.6502,3.646,3.646,0
HOM08,2008-05-11 17:00,12,3.6365,3.6373,3.635,3.636,0
HOM08,2008-05-11 17:30,12,3.6345,3.6345,3.6345,3.6345,0
HOM08,2008-05-11 18:30,12,3.6396,3.6402,3.6383,3.6383,0
HOM08,2008-05-11 19:00,12,3.6419,3.6419,3.636,3.6389,0
HOM08,2008-05-11 19:30,12,3.6377,3.64,3.6377,3.6379,0
HOM08,2008-05-11 20:30,12,3.6375,3.6375,3.636,3.636,0
HOM08,2008-05-11 21:00,12,3.636,3.636,3.635,3.636,0
HOM08,2008-05-11 22:00,12,3.636,3.636,3.636,3.636,0
HOM08,2008-05-11 22:30,12,3.636,3.6371,3.636,3.6371,0
HOM08,2008-05-11 23:00,12,3.6371,3.6379,3.6362,3.6362,0
HOM08,2008-05-12 00:00,12,3.636,3.6379,3.635,3.6375,0
HOM08,2008-05-12 00:30,12,3.6335,3.6335,3.629,3.629,0
HOM08,2008-05-12 01:00,12,3.629,3.6297,3.6274,3.6297,0
HOM08,2008-05-12 01:30,12,3.6355,3.6379,3.6353,3.6379,0
HOM08,2008-05-12 02:00,12,3.6379,3.6389,3.6269,3.6269,0
HOM08,2008-05-12 02:30,12,3.628,3.6284,3.6248,3.6248,0
HOM08,2008-05-12 03:00,12,3.625,3.6259,3.6165,3.6219,0
HOM08,2008-05-12 03:30,12,3.6175,3.618,3.6165,3.6165,0
HOM08,2008-05-12 04:00,12,3.6165,3.6175,3.612,3.6166,0
HOM08,2008-05-12 04:30,12,3.6175,3.623,3.6169,3.6223,0
HOM08,2008-05-12 05:00,12,3.6226,3.6295,3.6219,3.626,0
HOM08,2008-05-12 05:30,12,3.6265,3.6265,3.6225,3.6249,0
HOM08,2008-05-12 06:00,12,3.625,3.6251,3.6194,3.6194,0
HOM08,2008-05-12 06:30,12,3.6199,3.6219,3.6188,3.6198,0
HOM08,2008-05-12 07:00,12,3.6193,3.6193,3.5905,3.605,0
HOM08,2008-05-12 07:30,12,3.6069,3.6278,3.6069,3.6245,0
HOM08,2008-05-12 08:00,12,3.6245,3.6248,3.598,3.6171,4
HOM08,2008-05-12 08:30,12,3.6159,3.6372,3.6072,3.632,4
HOM08,2008-05-12 09:00,12,3.6314,3.6328,3.6188,3.6232,1
HOM08,2008-05-12 09:30,12,3.6224,3.639,3.6217,3.6326,2
HOM08,2008-05-12 10:00,12,3.6328,3.6367,3.6058,3.6069,10
HOM08,2008-05-12 10:30,12,3.6068,3.6195,3.6034,3.61,3
HOM08,2008-05-12 11:00,12,3.61,3.61,3.5725,3.5764,11
HOM08,2008-05-12 11:30,12,3.5744,3.591,3.5706,3.5825,2
HOM08,2008-05-12 12:00,12,3.5821,3.5851,3.5625,3.5831,5
HOM08,2008-05-12 12:30,12,3.5842,3.6022,3.5757,3.6017,2
HOM08,2008-05-12 13:00,12,3.6018,3.6113,3.5495,3.5594,15
HOM08,2008-05-12 13:30,12,3.5593,3.5594,3.551,3.5529,1
HOM08,2008-05-12 14:00,12,3.553,3.559,3.553,3.5542,0
HOM08,2008-05-12 14:30,12,3.555,3.5597,3.553,3.554,0
HOM08,2008-05-12 15:00,12,3.5523,3.5523,3.5445,3.5472,0
HOM08,2008-05-12 15:30,12,3.55,3.55,3.5425,3.544,0
HOM08,2008-05-12 16:00,12,3.544,3.5493,3.544,3.546,0
HOM08,2008-05-12 17:00,13,3.5438,3.5438,3.5438,3.5438,0
HOM08,2008-05-12 17:30,13,3.5493,3.5493,3.5493,3.5493,0
HOM08,2008-05-12 19:00,13,3.549,3.549,3.549,3.549,0
HOM08,2008-05-12 19:30,13,3.5486,3.5496,3.5486,3.5491,0
HOM08,2008-05-12 20:00,13,3.55,3.55,3.55,3.55,0
HOM08,2008-05-12 20:30,13,3.55,3.5523,3.55,3.5523,0
HOM08,2008-05-12 21:30,13,3.5523,3.5523,3.55,3.55,0
HOM08,2008-05-12 22:00,13,3.55,3.5512,3.5466,3.5466,0
HOM08,2008-05-12 22:30,13,3.5462,3.549,3.5462,3.547,0
HOM08,2008-05-12 23:00,13,3.5462,3.5462,3.544,3.544,0
HOM08,2008-05-12 23:30,13,3.5445,3.5465,3.5425,3.5464,0
HOM08,2008-05-13 00:00,13,3.5465,3.5465,3.5465,3.5465,0
HOM08,2008-05-13 00:30,13,3.546,3.55,3.546,3.55,0
HOM08,2008-05-13 01:00,13,3.55,3.55,3.55,3.55,0
HOM08,2008-05-13 01:30,13,3.55,3.5523,3.5458,3.5523,0
HOM08,2008-05-13 02:00,13,3.5523,3.5598,3.5513,3.5567,0
HOM08,2008-05-13 02:30,13,3.5598,3.574,3.5598,3.574,0
HOM08,2008-05-13 03:00,13,3.5753,3.5753,3.5541,3.5662,0
HOM08,2008-05-13 03:30,13,3.5665,3.5738,3.5589,3.5738,0
HOM08,2008-05-13 04:00,13,3.5745,3.616,3.5745,3.591,0
HOM08,2008-05-13 04:30,13,3.5968,3.6,3.5881,3.5881,0
HOM08,2008-05-13 05:00,13,3.5863,3.5868,3.5781,3.583,0
HOM08,2008-05-13 05:30,13,3.585,3.6055,3.583,3.603,0
HOM08,2008-05-13 06:00,13,3.6031,3.6031,3.5945,3.6002,0
HOM08,2008-05-13 06:30,13,3.597,3.616,3.5924,3.615,0
HOM08,2008-05-13 07:00,13,3.6137,3.6336,3.6112,3.62,0
HOM08,2008-05-13 07:30,13,3.62,3.6225,3.5982,3.6049,0
HOM08,2008-05-13 08:00,13,3.603,3.6269,3.6016,3.608,6
HOM08,2008-05-13 08:30,13,3.6099,3.6398,3.6089,3.63,18
HOM08,2008-05-13 09:00,13,3.6291,3.6481,3.6275,3.6379,11
HOM08,2008-05-13 09:30,13,3.6371,3.662,3.632,3.6574,11
HOM08,2008-05-13 10:00,13,3.6572,3.6852,3.6569,3.6764,20
HOM08,2008-05-13 10:30,13,3.677,3.6985,3.6695,3.6755,10
HOM08,2008-05-13 11:00,13,3.6742,3.6836,3.659,3.6612,7
HOM08,2008-05-13 11:30,13,3.662,3.6779,3.66,3.6725,0
HOM08,2008-05-13 12:00,13,3.673,3.684,3.668,3.6816,1
HOM08,2008-05-13 12:30,13,3.681,3.6975,3.665,3.676,6
HOM08,2008-05-13 13:00,13,3.676,3.7146,3.6743,3.6966,24
HOM08,2008-05-13 13:30,13,3.6965,3.699,3.6941,3.695,1
HOM08,2008-05-13 14:00,13,3.6962,3.6992,3.6934,3.697,0
HOM08,2008-05-13 14:30,13,3.6974,3.7006,3.697,3.7005,0
HOM08,2008-05-13 15:00,13,3.701,3.701,3.6969,3.6969,0
HOM08,2008-05-13 15:30,13,3.6991,3.703,3.6991,3.7,0
HOM08,2008-05-13 16:00,13,3.702,3.7043,3.702,3.7043,0
HOM08,2008-05-13 17:00,14,3.7014,3.7014,3.6954,3.6954,0
HOM08,2008-05-13 17:30,14,3.6946,3.6946,3.6935,3.6935,0
HOM08,2008-05-13 18:00,14,3.6944,3.6948,3.6944,3.6948,0
HOM08,2008-05-13 18:30,14,3.6976,3.6992,3.6976,3.6992,0
HOM08,2008-05-13 19:00,14,3.702,3.702,3.6995,3.6995,0
HOM08,2008-05-13 20:00,14,3.695,3.695,3.695,3.695,0
HOM08,2008-05-13 20:30,14,3.6968,3.6968,3.695,3.695,0
HOM08,2008-05-13 21:00,14,3.7015,3.7015,3.7015,3.7015,0
HOM08,2008-05-13 21:30,14,3.6951,3.6951,3.695,3.695,0
HOM08,2008-05-13 22:00,14,3.6976,3.6976,3.6976,3.6976,0
HOM08,2008-05-13 22:30,14,3.702,3.702,3.702,3.702,0
HOM08,2008-05-14 00:00,14,3.6972,3.699,3.6972,3.699,0
HOM08,2008-05-14 01:00,14,3.6945,3.695,3.693,3.695,0
HOM08,2008-05-14 01:30,14,3.6945,3.7,3.6945,3.6987,0
HOM08,2008-05-14 02:00,14,3.6988,3.7124,3.6985,3.7073,0
HOM08,2008-05-14 02:30,14,3.7064,3.7146,3.706,3.7082,0
HOM08,2008-05-14 03:00,14,3.708,3.7113,3.701,3.703,0
HOM08,2008-05-14 03:30,14,3.707,3.7228,3.707,3.718,0
HOM08,2008-05-14 04:00,14,3.7175,3.7189,3.7056,3.713,0
HOM08,2008-05-14 04:30,14,3.7137,3.7137,3.7053,3.706,0
HOM08,2008-05-14 05:00,14,3.706,3.706,3.7,3.7,0
HOM08,2008-05-14 05:30,14,3.7017,3.7035,3.7017,3.7031,0
HOM08,2008-05-14 06:00,14,3.7025,3.7064,3.6986,3.7064,0
HOM08,2008-05-14 06:30,14,3.7058,3.7064,3.699,3.699,0
HOM08,2008-05-14 07:00,14,3.6973,3.7052,3.6965,3.7,0
HOM08,2008-05-14 07:30,14,3.7015,3.7062,3.692,3.696,0
HOM08,2008-05-14 08:00,14,3.696,3.702,3.6825,3.696,4
HOM08,2008-05-14 08:30,14,3.6966,3.6967,3.6705,3.678,6
HOM08,2008-05-14 09:00,14,3.6773,3.6808,3.6655,3.666,0
HOM08,2008-05-14 09:30,14,3.67,3.6908,3.6404,3.663,25
HOM08,2008-05-14 10:00,14,3.663,3.6801,3.6588,3.6609,1
HOM08,2008-05-14 10:30,14,3.6624,3.6668,3.651,3.6609,2
HOM08,2008-05-14 11:00,14,3.661,3.6834,3.6555,3.677,1
HOM08,2008-05-14 11:30,14,3.675,3.6796,3.6573,3.6645,0
HOM08,2008-05-14 12:00,14,3.6653,3.6655,3.635,3.6421,4
HOM08,2008-05-14 12:30,14,3.6433,3.6496,3.6289,3.6333,4
HOM08,2008-05-14 13:00,14,3.6332,3.649,3.614,3.6181,26
HOM08,2008-05-14 13:30,14,3.6179,3.626,3.6176,3.626,1
HOM08,2008-05-14 14:00,14,3.626,3.6293,3.6248,3.6252,0
HOM08,2008-05-14 14:30,14,3.6202,3.6284,3.62,3.625,0
HOM08,2008-05-14 15:00,14,3.625,3.6279,3.6205,3.6205,0
HOM08,2008-05-14 15:30,14,3.6205,3.6225,3.62,3.62,0
HOM08,2008-05-14 16:00,14,3.62,3.6224,3.6176,3.6224,0
HOM08,2008-05-14 17:00,15,3.6178,3.6178,3.6135,3.6137,0
HOM08,2008-05-14 17:30,15,3.6177,3.6178,3.6154,3.6154,0
HOM08,2008-05-14 18:00,15,3.6162,3.6162,3.6162,3.6162,0
HOM08,2008-05-14 18:30,15,3.6175,3.6175,3.6175,3.6175,0
HOM08,2008-05-14 19:00,15,3.6175,3.6178,3.6175,3.6178,0
HOM08,2008-05-14 19:30,15,3.6236,3.6237,3.6229,3.6233,0
HOM08,2008-05-14 21:00,15,3.6128,3.6191,3.6128,3.6191,0
HOM08,2008-05-14 23:00,15,3.613,3.613,3.6128,3.6128,0
HOM08,2008-05-15 00:30,15,3.6181,3.6238,3.6155,3.6238,0
HOM08,2008-05-15 01:00,15,3.6225,3.6384,3.6225,3.6375,0
HOM08,2008-05-15 01:30,15,3.6404,3.6436,3.6365,3.6433,0
HOM08,2008-05-15 02:00,15,3.645,3.6521,3.645,3.6491,0
HOM08,2008-05-15 02:30,15,3.6464,3.648,3.634,3.634,0
HOM08,2008-05-15 03:00,15,3.6367,3.6518,3.6367,3.65,0
HOM08,2008-05-15 03:30,15,3.6428,3.6641,3.6404,3.6641,0
HOM08,2008-05-15 04:00,15,3.6653,3.6871,3.6653,3.6795,0
HOM08,2008-05-15 04:30,15,3.675,3.6848,3.6711,3.6825,0
HOM08,2008-05-15 05:00,15,3.6838,3.6909,3.679,3.6847,0
HOM08,2008-05-15 05:30,15,3.685,3.6884,3.6811,3.685,0
HOM08,2008-05-15 06:00,15,3.685,3.686,3.677,3.6778,0
HOM08,2008-05-15 06:30,15,3.6784,3.6857,3.6751,3.6857,0
HOM08,2008-05-15 07:00,15,3.685,3.6904,3.6738,3.6895,0
HOM08,2008-05-15 07:30,15,3.6897,3.6927,3.673,3.677,0
HOM08,2008-05-15 08:00,15,3.676,3.69,3.6178,3.6758,6
HOM08,2008-05-15 08:30,15,3.6758,3.6781,3.6505,3.6685,7
HOM08,2008-05-15 09:00,15,3.6697,3.6792,3.6576,3.6628,3
HOM08,2008-05-15 09:30,15,3.6627,3.6689,3.656,3.6642,0
HOM08,2008-05-15 10:00,15,3.6645,3.6736,3.6603,3.6691,1
HOM08,2008-05-15 10:30,15,3.668,3.668,3.65,3.6546,4
HOM08,2008-05-15 11:00,15,3.6545,3.6556,3.584,3.5874,14
HOM08,2008-05-15 11:30,15,3.5853,3.6004,3.5601,3.5725,6
HOM08,2008-05-15 12:00,15,3.5725,3.5793,3.5515,3.5711,2
HOM08,2008-05-15 12:30,15,3.571,3.6009,3.5646,3.596,3
HOM08,2008-05-15 13:00,15,3.5955,3.628,3.5922,3.6249,12
HOM08,2008-05-15 13:30,15,3.6234,3.629,3.6191,3.6203,0
HOM08,2008-05-15 14:00,15,3.6203,3.6219,3.6202,3.6219,0
HOM08,2008-05-15 14:30,15,3.6219,3.6224,3.618,3.622,0
HOM08,2008-05-15 15:00,15,3.6228,3.6269,3.6225,3.6269,0
HOM08,2008-05-15 15:30,15,3.6271,3.634,3.6271,3.634,0
HOM08,2008-05-15 16:00,15,3.6321,3.6381,3.6321,3.6381,0
HOM08,2008-05-15 17:00,16,3.6341,3.6345,3.6341,3.6345,0
HOM08,2008-05-15 18:00,16,3.6322,3.6372,3.6322,3.6372,0
HOM08,2008-05-15 20:00,16,3.6375,3.6378,3.6375,3.6378,0
HOM08,2008-05-15 20:30,16,3.6375,3.6425,3.6375,3.6425,0
HOM08,2008-05-15 21:00,16,3.6405,3.6405,3.6405,3.6405,0
HOM08,2008-05-15 22:00,16,3.6385,3.6389,3.6385,3.6389,0
HOM08,2008-05-15 23:00,16,3.641,3.641,3.641,3.641,0
HOM08,2008-05-15 23:30,16,3.641,3.641,3.635,3.635,0
HOM08,2008-05-16 00:00,16,3.6387,3.6387,3.6326,3.6326,0
HOM08,2008-05-16 00:30,16,3.633,3.633,3.633,3.633,0
HOM08,2008-05-16 01:00,16,3.634,3.6514,3.634,3.6514,0
HOM08,2008-05-16 01:30,16,3.6498,3.6507,3.6496,3.6496,0
HOM08,2008-05-16 02:00,16,3.6508,3.651,3.6411,3.6427,0
HOM08,2008-05-16 02:30,16,3.6475,3.6562,3.6475,3.6522,0
HOM08,2008-05-16 03:00,16,3.6486,3.6524,3.6338,3.636,0
HOM08,2008-05-16 03:30,16,3.639,3.65,3.6385,3.65,0
HOM08,2008-05-16 04:00,16,3.6502,3.6615,3.6486,3.652,0
HOM08,2008-05-16 04:30,16,3.6507,3.6544,3.6404,3.6404,0
HOM08,2008-05-16 05:00,16,3.6416,3.6456,3.6416,3.643,0
HOM08,2008-05-16 05:30,16,3.6443,3.6545,3.6443,3.654,0
HOM08,2008-05-16 06:00,16,3.6604,3.665,3.656,3.6591,0
HOM08,2008-05-16 06:30,16,3.6579,3.6804,3.6575,3.6804,0
HOM08,2008-05-16 07:00,16,3.6825,3.691,3.6739,3.6759,0
HOM08,2008-05-16 07:30,16,3.6743,3.683,3.6718,3.676,0
HOM08,2008-05-16 08:00,16,3.675,3.7115,3.6739,3.7072,5
HOM08,2008-05-16 08:30,16,3.7091,3.7103,3.6859,3.6905,1
HOM08,2008-05-16 09:00,16,3.6904,3.7031,3.6833,3.6893,0
HOM08,2008-05-16 09:30,16,3.6907,3.6975,3.6775,3.6925,2
HOM08,2008-05-16 10:00,16,3.6928,3.7051,3.678,3.6882,3
HOM08,2008-05-16 10:30,16,3.6877,3.6995,3.6837,3.6935,2
HOM08,2008-05-16 11:00,16,3.6927,3.6938,3.68,3.6894,1
HOM08,2008-05-16 11:30,16,3.6904,3.709,3.6835,3.6925,3
HOM08,2008-05-16 12:00,16,3.6912,3.7046,3.6844,3.7009,1
HOM08,2008-05-16 12:30,16,3.7025,3.71,3.6875,3.7076,1
HOM08,2008-05-16 13:00,16,3.7076,3.708,3.685,3.705,9
HOM08,2008-05-16 13:30,16,3.7045,3.706,3.6986,3.7045,0
HOM08,2008-05-16 14:00,16,3.705,3.7075,3.7028,3.7048,0
HOM08,2008-05-16 14:30,16,3.7052,3.7141,3.702,3.712,0
HOM08,2008-05-16 15:00,16,3.711,3.7118,3.7045,3.7055,0
HOM08,2008-05-16 15:30,16,3.705,3.705,3.7025,3.7025,0
HOM08,2008-05-16 16:00,16,3.7027,3.705,3.7027,3.705,0
HOM08,2008-05-18 17:00,19,3.702,3.702,3.702,3.702,0
HOM08,2008-05-18 17:30,19,3.702,3.7036,3.702,3.7036,0
HOM08,2008-05-18 18:30,19,3.7043,3.7047,3.7042,3.7043,0
HOM08,2008-05-18 19:00,19,3.702,3.7025,3.7019,3.7025,0
HOM08,2008-05-18 20:00,19,3.7025,3.7025,3.702,3.7025,0
HOM08,2008-05-18 20:30,19,3.7025,3.7045,3.7025,3.7045,0
HOM08,2008-05-18 21:00,19,3.7053,3.707,3.7053,3.707,0
HOM08,2008-05-18 21:30,19,3.7068,3.7068,3.7068,3.7068,0
HOM08,2008-05-18 22:00,19,3.71,3.71,3.71,3.71,0
HOM08,2008-05-18 23:00,19,3.71,3.71,3.71,3.71,0
HOM08,2008-05-18 23:30,19,3.712,3.712,3.712,3.712,0
HOM08,2008-05-19 00:00,19,3.712,3.712,3.712,3.712,0
HOM08,2008-05-19 01:00,19,3.7059,3.7059,3.7004,3.7004,0
HOM08,2008-05-19 01:30,19,3.7002,3.7002,3.7002,3.7002,0
HOM08,2008-05-19 02:00,19,3.705,3.705,3.703,3.703,0
HOM08,2008-05-19 02:30,19,3.7023,3.7104,3.702,3.7104,0
HOM08,2008-05-19 03:00,19,3.7007,3.7024,3.6865,3.6889,0
HOM08,2008-05-19 03:30,19,3.6889,3.6889,3.6724,3.6797,0
HOM08,2008-05-19 04:00,19,3.6798,3.6798,3.6607,3.668,0
HOM08,2008-05-19 04:30,19,3.6691,3.6724,3.6601,3.6617,0
HOM08,2008-05-19 05:00,19,3.661,3.6734,3.659,3.6734,0
HOM08,2008-05-19 05:30,19,3.6804,3.6989,3.6789,3.6928,0
HOM08,2008-05-19 06:00,19,3.694,3.7158,3.692,3.7077,0
HOM08,2008-05-19 06:30,19,3.7117,3.715,3.7086,3.7112,0
HOM08,2008-05-19 07:00,19,3.7138,3.7195,3.7123,3.7155,0
HOM08,2008-05-19 07:30,19,3.7135,3.715,3.6925,3.696,0
HOM08,2008-05-19 08:00,19,3.6963,3.7085,3.6925,3.7025,0
HOM08,2008-05-19 08:30,19,3.7033,3.7141,3.6915,3.7014,3
HOM08,2008-05-19 09:00,19,3.7026,3.7141,3.697,3.7037,0
HOM08,2008-05-19 09:30,19,3.702,3.7105,3.694,3.6969,0
HOM08,2008-05-19 10:00,19,3.6975,3.6975,3.6695,3.6815,4
HOM08,2008-05-19 10:30,19,3.6812,3.6815,3.664,3.6675,3
HOM08,2008-05-19 11:00,19,3.6678,3.6892,3.6667,3.6774,0
HOM08,2008-05-19 11:30,19,3.6786,3.6867,3.67,3.6855,0
HOM08,2008-05-19 12:00,19,3.6868,3.6868,3.6749,3.6798,0
HOM08,2008-05-19 12:30,19,3.6785,3.6855,3.6736,3.6779,0
HOM08,2008-05-19 13:00,19,3.6784,3.6859,3.6615,3.676,17
HOM08,2008-05-19 13:30,19,3.676,3.6831,3.6735,3.68,1
HOM08,2008-05-19 14:00,19,3.6805,3.6855,3.6791,3.6855,0
HOM08,2008-05-19 14:30,19,3.686,3.687,3.6845,3.686,0
HOM08,2008-05-19 15:00,19,3.6855,3.687,3.6818,3.6827,0
HOM08,2008-05-19 15:30,19,3.683,3.687,3.683,3.687,0
HOM08,2008-05-19 16:00,19,3.687,3.6875,3.6817,3.6817,0
HOM08,2008-05-19 17:30,20,3.684,3.684,3.682,3.682,0
HOM08,2008-05-19 19:00,20,3.681,3.681,3.681,3.681,0
HOM08,2008-05-19 20:30,20,3.681,3.681,3.681,3.681,0
HOM08,2008-05-20 00:30,20,3.6847,3.686,3.6815,3.6815,0
HOM08,2008-05-20 01:00,20,3.682,3.688,3.682,3.688,0
HOM08,2008-05-20 01:30,20,3.6817,3.6879,3.6817,3.6869,0
HOM08,2008-05-20 02:00,20,3.6899,3.69,3.6785,3.6785,0
HOM08,2008-05-20 02:30,20,3.6805,3.6805,3.6765,3.6765,0
HOM08,2008-05-20 03:00,20,3.6755,3.6805,3.6751,3.6805,0
HOM08,2008-05-20 03:30,20,3.6853,3.6898,3.682,3.683,0
HOM08,2008-05-20 04:00,20,3.6795,3.6854,3.6751,3.6825,0
HOM08,2008-05-20 04:30,20,3.6845,3.694,3.6837,3.694,0
HOM08,2008-05-20 05:00,20,3.6914,3.693,3.6914,3.693,0
HOM08,2008-05-20 06:00,20,3.691,3.694,3.69,3.6904,0
HOM08,2008-05-20 06:30,20,3.6905,3.6907,3.685,3.6862,0
HOM08,2008-05-20 07:00,20,3.69,3.7066,3.6892,3.7022,0
HOM08,2008-05-20 07:30,20,3.7046,3.7173,3.7045,3.7085,0
HOM08,2008-05-20 08:00,20,3.7114,3.792,3.709,3.7623,23
HOM08,2008-05-20 08:30,20,3.7629,3.7747,3.7561,3.76,3
HOM08,2008-05-20 09:00,20,3.7632,3.7809,3.7614,3.7642,3
HOM08,2008-05-20 09:30,20,3.7642,3.7798,3.7637,3.7717,1
HOM08,2008-05-20 10:00,20,3.7717,3.772,3.7608,3.7635,0
HOM08,2008-05-20 10:30,20,3.7642,3.7781,3.7556,3.7759,0
HOM08,2008-05-20 11:00,20,3.7764,3.7809,3.7671,3.7724,0
HOM08,2008-05-20 11:30,20,3.7727,3.7747,3.7658,3.7737,0
HOM08,2008-05-20 12:00,20,3.7741,3.779,3.7674,3.77,0
HOM08,2008-05-20 12:30,20,3.771,3.771,3.7539,3.7649,0
HOM08,2008-05-20 13:00,20,3.7649,3.7818,3.7625,3.7715,2
HOM08,2008-05-20 13:30,20,3.7725,3.7725,3.7666,3.77,0
HOM08,2008-05-20 14:00,20,3.77,3.771,3.769,3.77,0
HOM08,2008-05-20 14:30,20,3.77,3.7706,3.7691,3.7706,0
HOM08,2008-05-20 15:00,20,3.7706,3.771,3.769,3.77,0
HOM08,2008-05-20 15:30,20,3.77,3.77,3.7699,3.7699,0
HOM08,2008-05-20 16:00,20,3.7699,3.7717,3.7699,3.7705,0
HOM08,2008-05-20 17:00,21,3.7639,3.7752,3.7639,3.7752,0
HOM08,2008-05-20 19:00,21,3.771,3.771,3.771,3.771,0
HOM08,2008-05-20 19:30,21,3.771,3.7714,3.771,3.7714,0
HOM08,2008-05-20 20:00,21,3.772,3.772,3.772,3.772,0
HOM08,2008-05-20 20:30,21,3.773,3.7745,3.773,3.7745,0
HOM08,2008-05-20 21:00,21,3.7714,3.7714,3.771,3.771,0
HOM08,2008-05-20 22:00,21,3.7767,3.777,3.7767,3.777,0
HOM08,2008-05-20 22:30,21,3.775,3.775,3.775,3.775,0
HOM08,2008-05-20 23:30,21,3.775,3.775,3.775,3.775,0
HOM08,2008-05-21 00:30,21,3.77,3.77,3.77,3.77,0
HOM08,2008-05-21 01:30,21,3.7773,3.778,3.7773,3.778,0
HOM08,2008-05-21 02:30,21,3.7804,3.7845,3.7798,3.7845,0
HOM08,2008-05-21 03:00,21,3.7843,3.7868,3.7755,3.7803,0
HOM08,2008-05-21 03:30,21,3.7851,3.7928,3.7821,3.7928,0
HOM08,2008-05-21 04:00,21,3.7956,3.796,3.7845,3.7863,0
HOM08,2008-05-21 04:30,21,3.791,3.8181,3.791,3.8158,0
HOM08,2008-05-21 05:00,21,3.8158,3.8363,3.8132,3.8319,0
HOM08,2008-05-21 05:30,21,3.832,3.832,3.8204,3.8239,0
HOM08,2008-05-21 06:00,21,3.8239,3.8267,3.811,3.8218,0
HOM08,2008-05-21 06:30,21,3.822,3.8228,3.8095,3.8122,0
HOM08,2008-05-21 07:00,21,3.8069,3.808,3.801,3.808,0
HOM08,2008-05-21 07:30,21,3.8078,3.8085,3.7918,3.7942,0
HOM08,2008-05-21 08:00,21,3.7936,3.7998,3.777,3.7866,2
HOM08,2008-05-21 08:30,21,3.7864,3.8045,3.7853,3.7965,0
HOM08,2008-05-21 09:00,21,3.7968,3.8043,3.7851,3.8042,1
HOM08,2008-05-21 09:30,21,3.7904,3.8302,3.7904,3.83,2
HOM08,2008-05-21 10:00,21,3.8285,3.8492,3.8279,3.8356,4
HOM08,2008-05-21 10:30,21,3.8356,3.8472,3.8354,3.841,0
HOM08,2008-05-21 11:00,21,3.842,3.8473,3.838,3.8448,0
HOM08,2008-05-21 11:30,21,3.8449,3.8604,3.8434,3.8604,0
HOM08,2008-05-21 12:00,21,3.8603,3.8952,3.8593,3.8888,3
HOM08,2008-05-21 12:30,21,3.889,3.8945,3.88,3.8931,0
HOM08,2008-05-21 13:00,21,3.892,3.913,3.875,3.9081,1
HOM08,2008-05-21 13:30,21,3.908,3.9187,3.9075,3.918,1
HOM08,2008-05-21 14:00,21,3.9175,3.9282,3.916,3.927,0
HOM08,2008-05-21 14:30,21,3.9278,3.9304,3.92,3.9226,0
HOM08,2008-05-21 15:00,21,3.9246,3.934,3.9246,3.934,0
HOM08,2008-05-21 15:30,21,3.9355,3.9395,3.9325,3.9334,0
HOM08,2008-05-21 16:00,21,3.9356,3.943,3.9356,3.9376,0
HOM08,2008-05-21 17:00,22,3.9377,3.9504,3.9084,3.9504,0
HOM08,2008-05-21 17:30,22,3.9475,3.9475,3.9465,3.9465,0
HOM08,2008-05-21 18:00,22,3.947,3.947,3.947,3.947,0
HOM08,2008-05-21 18:30,22,3.947,3.9485,3.9404,3.9404,0
HOM08,2008-05-21 19:00,22,3.9479,3.9526,3.9479,3.9525,0
HOM08,2008-05-21 19:30,22,3.9535,3.9638,3.9535,3.96,0
HOM08,2008-05-21 20:00,22,3.9704,3.9704,3.962,3.962,0
HOM08,2008-05-21 20:30,22,3.9604,3.9604,3.9491,3.9604,0
HOM08,2008-05-21 21:00,22,3.9504,3.9504,3.9415,3.9415,0
HOM08,2008-05-21 22:00,22,3.9579,3.9579,3.9579,3.9579,0
HOM08,2008-05-21 22:30,22,3.955,3.955,3.9547,3.9547,0
HOM08,2008-05-21 23:00,22,3.9588,3.9588,3.9588,3.9588,0
HOM08,2008-05-22 00:30,22,3.9604,3.9604,3.9604,3.9604,0
HOM08,2008-05-22 01:00,22,3.9544,3.9544,3.9528,3.9529,0
HOM08,2008-05-22 01:30,22,3.9529,3.954,3.9517,3.9517,0
HOM08,2008-05-22 02:00,22,3.9504,3.9504,3.945,3.9485,0
HOM08,2008-05-22 02:30,22,3.9454,3.9497,3.9404,3.9492,0
HOM08,2008-05-22 03:00,22,3.9504,3.978,3.9504,3.9692,0
HOM08,2008-05-22 03:30,22,3.9666,3.9828,3.966,3.9828,0
HOM08,2008-05-22 04:00,22,3.9865,3.9984,3.9865,3.993,0
HOM08,2008-05-22 04:30,22,3.9936,3.9936,3.9704,3.973,0
HOM08,2008-05-22 05:00,22,3.9694,3.9785,3.9694,3.9736,0
HOM08,2008-05-22 05:30,22,3.9736,3.9736,3.9586,3.9586,0
HOM08,2008-05-22 06:00,22,3.9553,3.9804,3.9432,3.9804,0
HOM08,2008-05-22 06:30,22,3.9763,3.9879,3.9743,3.983,0
HOM08,2008-05-22 07:00,22,3.983,4.0066,3.98,4.0066,0
HOM08,2008-05-22 07:30,22,4.0057,4.0153,3.9899,3.997,0
HOM08,2008-05-22 08:00,22,3.9966,4,3.965,3.9775,1
HOM08,2008-05-22 08:30,22,3.9755,3.9936,3.9688,3.9829,1
HOM08,2008-05-22 09:00,22,3.9825,3.9825,3.9195,3.9195,4
HOM08,2008-05-22 09:30,22,3.9216,3.9774,3.9105,3.965,2
HOM08,2008-05-22 10:00,22,3.9642,3.9723,3.9121,3.9325,1
HOM08,2008-05-22 10:30,22,3.9325,3.9531,3.9258,3.928,0
HOM08,2008-05-22 11:00,22,3.9279,3.9349,3.9204,3.9275,0
HOM08,2008-05-22 11:30,22,3.9279,3.9299,3.908,3.9291,3
HOM08,2008-05-22 12:00,22,3.9279,3.9522,3.9204,3.9515,0
HOM08,2008-05-22 12:30,22,3.9515,4.0014,3.9507,3.9627,2
HOM08,2008-05-22 13:00,22,3.9589,3.9626,3.9276,3.954,4
HOM08,2008-05-22 13:30,22,3.9535,3.9625,3.9522,3.9542,0
HOM08,2008-05-22 14:00,22,3.955,3.9572,3.9504,3.9524,0
HOM08,2008-05-22 14:30,22,3.9504,3.9504,3.9458,3.9458,0
HOM08,2008-05-22 15:00,22,3.944,3.9458,3.942,3.9458,0
HOM08,2008-05-22 15:30,22,3.95,3.953,3.95,3.9509,0
HOM08,2008-05-22 16:00,22,3.9604,3.9604,3.9492,3.9492,0
HOM08,2008-05-22 17:00,23,3.95,3.955,3.95,3.9543,0
HOM08,2008-05-22 17:30,23,3.9544,3.9544,3.9533,3.9533,0
HOM08,2008-05-22 18:00,23,3.9525,3.9525,3.9385,3.9385,0
HOM08,2008-05-22 18:30,23,3.9382,3.9382,3.9382,3.9382,0
HOM08,2008-05-22 20:00,23,3.9411,3.9474,3.9411,3.9474,0
HOM08,2008-05-22 21:30,23,3.9498,3.9503,3.9498,3.9503,0
HOM08,2008-05-22 22:30,23,3.9497,3.9497,3.9497,3.9497,0
HOM08,2008-05-22 23:00,23,3.9504,3.955,3.9504,3.955,0
HOM08,2008-05-23 01:00,23,3.9511,3.9511,3.9511,3.9511,0
HOM08,2008-05-23 01:30,23,3.955,3.955,3.955,3.955,0
HOM08,2008-05-23 02:00,23,3.9604,3.965,3.9582,3.965,0
HOM08,2008-05-23 02:30,23,3.965,3.9775,3.965,3.975,0
HOM08,2008-05-23 03:00,23,3.97,3.9775,3.969,3.9775,0
HOM08,2008-05-23 03:30,23,3.98,3.9944,3.9727,3.985,0
HOM08,2008-05-23 04:00,23,3.985,3.995,3.9825,3.9825,0
HOM08,2008-05-23 04:30,23,3.989,3.989,3.983,3.985,0
HOM08,2008-05-23 05:00,23,3.9804,3.9925,3.9804,3.991,0
HOM08,2008-05-23 05:30,23,3.9885,3.9885,3.9845,3.985,0
HOM08,2008-05-23 06:00,23,3.985,4.0018,3.985,3.9922,0
HOM08,2008-05-23 06:30,23,3.9904,3.9904,3.9817,3.983,0
HOM08,2008-05-23 07:00,23,3.9804,3.9902,3.9752,3.9871,0
HOM08,2008-05-23 07:30,23,3.9875,3.9904,3.9816,3.987,0
HOM08,2008-05-23 08:00,23,3.9851,4.0004,3.9803,3.9965,0
HOM08,2008-05-23 08:30,23,3.9945,4.008,3.9868,4.0001,0
HOM08,2008-05-23 09:00,23,4.0001,4.0011,3.9823,3.9844,0
HOM08,2008-05-23 09:30,23,3.9841,3.9949,3.9825,3.9919,0
HOM08,2008-05-23 10:00,23,3.9874,3.9875,3.9633,3.9696,0
HOM08,2008-05-23 10:30,23,3.9724,3.9755,3.9343,3.9625,1
HOM08,2008-05-23 11:00,23,3.959,3.9856,3.947,3.9753,0
HOM08,2008-05-23 11:30,23,3.9792,3.9807,3.95,3.9528,0
HOM08,2008-05-23 12:00,23,3.9551,3.9676,3.9422,3.9542,0
HOM08,2008-05-23 12:30,23,3.9556,3.9681,3.9427,3.9578,0
HOM08,2008-05-23 13:00,23,3.9546,3.9546,3.8462,3.862,16
HOM08,2008-05-23 13:30,23,3.8685,3.881,3.865,3.881,1
HOM08,2008-05-23 14:00,23,3.8806,3.8806,3.8704,3.8736,0
HOM08,2008-05-23 14:30,23,3.8736,3.8738,3.8695,3.87,0
HOM08,2008-05-23 15:00,23,3.8699,3.8745,3.8685,3.8745,0
HOM08,2008-05-23 15:30,23,3.8755,3.8763,3.8755,3.8763,0
HOM08,2008-05-23 16:00,23,3.8769,3.8769,3.8769,3.8769,0
HOM08,2008-05-25 17:00,26,3.8691,3.8691,3.869,3.869,0
HOM08,2008-05-25 17:30,26,3.8825,3.8825,3.8692,3.8692,0
HOM08,2008-05-26 01:30,26,3.8943,3.8943,3.8943,3.8943,0
HOM08,2008-05-26 02:30,26,3.9174,3.926,3.9174,3.926,0
HOM08,2008-05-26 03:00,26,3.93,3.94,3.9295,3.94,0
HOM08,2008-05-26 03:30,26,3.9406,3.9418,3.9358,3.9418,0
HOM08,2008-05-26 04:00,26,3.9437,3.9437,3.9437,3.9437,0
HOM08,2008-05-26 05:00,26,3.9527,3.954,3.9525,3.9525,0
HOM08,2008-05-26 06:00,26,3.9451,3.9451,3.9451,3.9451,0
HOM08,2008-05-26 06:30,26,3.9425,3.9453,3.9401,3.9431,0
HOM08,2008-05-26 07:00,26,3.945,3.945,3.9445,3.9445,0
HOM08,2008-05-26 07:30,26,3.9431,3.944,3.9431,3.944,0
HOM08,2008-05-26 08:00,26,3.942,3.942,3.94,3.94,0
HOM08,2008-05-26 08:30,26,3.9398,3.9398,3.938,3.938,0
HOM08,2008-05-26 09:00,26,3.9372,3.9397,3.935,3.935,0
HOM08,2008-05-26 09:30,26,3.935,3.9351,3.9348,3.935,0
HOM08,2008-05-26 10:00,26,3.935,3.9365,3.935,3.935,0
HOM08,2008-05-26 10:30,26,3.9365,3.9365,3.9365,3.9365,0
HOM08,2008-05-26 11:00,26,3.9355,3.9363,3.935,3.935,0
HOM08,2008-05-26 11:30,26,3.935,3.935,3.934,3.934,0
HOM08,2008-05-26 14:00,26,3.935,3.935,3.935,3.935,0
HOM08,2008-05-26 15:00,26,3.94,3.94,3.94,3.94,0
HOM08,2008-05-26 17:00,27,3.94,3.94,3.934,3.934,0
HOM08,2008-05-26 17:30,27,3.9405,3.9405,3.939,3.939,0
HOM08,2008-05-26 18:00,27,3.939,3.939,3.939,3.939,0
HOM08,2008-05-26 19:00,27,3.9422,3.9422,3.9422,3.9422,0
HOM08,2008-05-26 19:30,27,3.9399,3.9401,3.9399,3.9401,0
HOM08,2008-05-26 20:00,27,3.9414,3.9414,3.941,3.941,0
HOM08,2008-05-26 20:30,27,3.936,3.936,3.932,3.932,0
HOM08,2008-05-26 21:00,27,3.9316,3.9348,3.9316,3.934,0
HOM08,2008-05-26 21:30,27,3.934,3.934,3.934,3.934,0
HOM08,2008-05-26 22:00,27,3.936,3.9379,3.936,3.9379,0
HOM08,2008-05-27 00:00,27,3.9405,3.9405,3.9405,3.9405,0
HOM08,2008-05-27 02:00,27,3.9407,3.9443,3.9407,3.9443,0
HOM08,2008-05-27 02:30,27,3.9451,3.9665,3.9451,3.9665,0
HOM08,2008-05-27 03:00,27,3.9658,3.9675,3.9658,3.9675,0
HOM08,2008-05-27 03:30,27,3.9568,3.961,3.9568,3.9599,0
HOM08,2008-05-27 04:00,27,3.9565,3.9565,3.9565,3.9565,0
HOM08,2008-05-27 04:30,27,3.9492,3.9492,3.9492,3.9492,0
HOM08,2008-05-27 05:00,27,3.9458,3.9523,3.9458,3.95,0
HOM08,2008-05-27 05:30,27,3.95,3.9542,3.95,3.9534,0
HOM08,2008-05-27 06:00,27,3.9525,3.9526,3.947,3.947,0
HOM08,2008-05-27 06:30,27,3.9462,3.9545,3.9366,3.95,0
HOM08,2008-05-27 07:00,27,3.9506,3.9506,3.9312,3.94,0
HOM08,2008-05-27 07:30,27,3.939,3.9428,3.9005,3.9124,0
HOM08,2008-05-27 08:00,27,3.9096,3.9142,3.852,3.8721,3
HOM08,2008-05-27 08:30,27,3.8721,3.8812,3.856,3.8611,0
HOM08,2008-05-27 09:00,27,3.8632,3.8905,3.8552,3.8833,0
HOM08,2008-05-27 09:30,27,3.8829,3.8922,3.8584,3.864,0
HOM08,2008-05-27 10:00,27,3.8617,3.8815,3.8548,3.8753,0
HOM08,2008-05-27 10:30,27,3.8747,3.8807,3.869,3.8747,0
HOM08,2008-05-27 11:00,27,3.8727,3.876,3.8506,3.855,0
HOM08,2008-05-27 11:30,27,3.8589,3.8639,3.8391,3.8598,1
HOM08,2008-05-27 12:00,27,3.8597,3.8683,3.856,3.8644,0
HOM08,2008-05-27 12:30,27,3.8633,3.8647,3.8302,3.8383,0
HOM08,2008-05-27 13:00,27,3.8376,3.8376,3.7935,3.7935,7
HOM08,2008-05-27 13:30,27,3.7939,3.7954,3.7835,3.7835,1
HOM08,2008-05-27 14:00,27,3.7832,3.7945,3.7811,3.792,0
HOM08,2008-05-27 14:30,27,3.7895,3.7992,3.7875,3.7992,0
HOM08,2008-05-27 15:00,27,3.7988,3.7988,3.791,3.7911,0
HOM08,2008-05-27 15:30,27,3.7913,3.7913,3.7875,3.789,0
HOM08,2008-05-27 16:00,27,3.7836,3.7836,3.78,3.78,0
HOM08,2008-05-27 17:00,28,3.7895,3.7992,3.78,3.78,0
HOM08,2008-05-27 17:30,28,3.789,3.789,3.789,3.789,0
HOM08,2008-05-27 18:30,28,3.7858,3.7858,3.7858,3.7858,0
HOM08,2008-05-27 19:30,28,3.7875,3.791,3.7875,3.791,0
HOM08,2008-05-27 20:30,28,3.7992,3.7992,3.7992,3.7992,0
HOM08,2008-05-27 21:00,28,3.7981,3.7981,3.7981,3.7981,0
HOM08,2008-05-28 00:30,28,3.7995,3.7995,3.7995,3.7995,0
HOM08,2008-05-28 01:00,28,3.7995,3.7995,3.7995,3.7995,0
HOM08,2008-05-28 01:30,28,3.8025,3.8092,3.8014,3.8092,0
HOM08,2008-05-28 02:00,28,3.8092,3.816,3.8092,3.816,0
HOM08,2008-05-28 02:30,28,3.816,3.817,3.8135,3.8135,0
HOM08,2008-05-28 03:00,28,3.7995,3.7995,3.7427,3.7445,0
HOM08,2008-05-28 03:30,28,3.7697,3.7697,3.7583,3.7583,0
HOM08,2008-05-28 04:00,28,3.7508,3.76,3.7508,3.7597,0
HOM08,2008-05-28 04:30,28,3.76,3.762,3.7549,3.762,0
HOM08,2008-05-28 05:00,28,3.764,3.772,3.7625,3.77,0
HOM08,2008-05-28 05:30,28,3.7678,3.77,3.7678,3.77,0
HOM08,2008-05-28 06:00,28,3.7629,3.7685,3.7626,3.767,0
HOM08,2008-05-28 06:30,28,3.7621,3.765,3.7509,3.7509,0
HOM08,2008-05-28 07:00,28,3.756,3.761,3.7502,3.7548,0
HOM08,2008-05-28 07:30,28,3.7575,3.77,3.7542,3.769,0
HOM08,2008-05-28 08:00,28,3.7646,3.7877,3.756,3.7845,1
HOM08,2008-05-28 08:30,28,3.7812,3.8035,3.7616,3.8034,0
HOM08,2008-05-28 09:00,28,3.803,3.855,3.8028,3.842,2
HOM08,2008-05-28 09:30,28,3.8417,3.845,3.7968,3.7999,1
HOM08,2008-05-28 10:00,28,3.7999,3.828,3.796,3.8227,1
HOM08,2008-05-28 10:30,28,3.8235,3.826,3.8084,3.8221,0
HOM08,2008-05-28 11:00,28,3.8216,3.8387,3.813,3.8205,0
HOM08,2008-05-28 11:30,28,3.819,3.8426,3.819,3.8366,0
HOM08,2008-05-28 12:00,28,3.8349,3.8408,3.8278,3.8326,0
HOM08,2008-05-28 12:30,28,3.8337,3.8502,3.833,3.8394,0
HOM08,2008-05-28 13:00,28,3.838,3.8388,3.8174,3.8256,0
HOM08,2008-05-28 13:30,28,3.8253,3.8253,3.813,3.816,0
HOM08,2008-05-28 14:00,28,3.8168,3.8215,3.8168,3.8215,0
HOM08,2008-05-28 14:30,28,3.8227,3.826,3.8215,3.826,0
HOM08,2008-05-28 15:00,28,3.8286,3.83,3.821,3.821,0
HOM08,2008-05-28 15:30,28,3.822,3.8225,3.822,3.8225,0
HOM08,2008-05-28 17:00,29,3.828,3.8283,3.8243,3.8243,0
HOM08,2008-05-28 17:30,29,3.82,3.82,3.8193,3.8193,0
HOM08,2008-05-28 19:30,29,3.8185,3.8185,3.81,3.81,0
HOM08,2008-05-28 20:00,29,3.8123,3.8145,3.8123,3.8143,0
HOM08,2008-05-28 23:30,29,3.8225,3.8225,3.8225,3.8225,0
HOM08,2008-05-29 00:30,29,3.8225,3.8225,3.8225,3.8225,0
HOM08,2008-05-29 02:00,29,3.8282,3.8315,3.8282,3.8315,0
HOM08,2008-05-29 02:30,29,3.8325,3.8325,3.8325,3.8325,0
HOM08,2008-05-29 04:00,29,3.8035,3.8035,3.8035,3.8035,0
HOM08,2008-05-29 04:30,29,3.8065,3.8065,3.8065,3.8065,0
HOM08,2008-05-29 06:00,29,3.8055,3.8055,3.8027,3.8055,0
HOM08,2008-05-29 06:30,29,3.8084,3.8131,3.8084,3.8131,0
HOM08,2008-05-29 07:00,29,3.8135,3.8182,3.813,3.8161,0
HOM08,2008-05-29 07:30,29,3.8165,3.8165,3.7983,3.8029,0
HOM08,2008-05-29 08:00,29,3.8044,3.8044,3.7847,3.7847,0
HOM08,2008-05-29 08:30,29,3.7863,3.791,3.774,3.7835,0
HOM08,2008-05-29 09:00,29,3.7915,3.805,3.7899,3.805,0
HOM08,2008-05-29 09:30,29,3.8239,3.8616,3.7623,3.7939,1
HOM08,2008-05-29 10:00,29,3.7925,3.812,3.7644,3.7649,0
HOM08,2008-05-29 10:30,29,3.7593,3.7675,3.7215,3.737,0
HOM08,2008-05-29 11:00,29,3.736,3.7432,3.7229,3.7229,0
HOM08,2008-05-29 11:30,29,3.7291,3.7291,3.6882,3.703,1
HOM08,2008-05-29 12:00,29,3.703,3.703,3.663,3.7004,0
HOM08,2008-05-29 12:30,29,3.7085,3.7125,3.675,3.6831,0
HOM08,2008-05-29 13:00,29,3.6926,3.7099,3.67,3.6932,1
HOM08,2008-05-29 13:30,29,3.6925,3.696,3.69,3.694,0
HOM08,2008-05-29 14:00,29,3.6957,3.6957,3.694,3.6945,0
HOM08,2008-05-29 14:30,29,3.695,3.695,3.6925,3.6925,0
HOM08,2008-05-29 15:00,29,3.69,3.6905,3.6895,3.6905,0
HOM08,2008-05-29 15:30,29,3.69,3.69,3.6882,3.69,0
HOM08,2008-05-29 16:00,29,3.69,3.69,3.69,3.69,0
HOM08,2008-05-30 02:30,30,3.6425,3.6425,3.6425,3.6425,0
HOM08,2008-05-30 03:30,30,3.63,3.63,3.63,3.63,0
HOM08,2008-05-30 04:00,30,3.619,3.619,3.619,3.619,0
HOM08,2008-05-30 04:30,30,3.624,3.6259,3.624,3.6259,0
HOM08,2008-05-30 06:00,30,3.647,3.6737,3.647,3.6737,0
HOM08,2008-05-30 06:30,30,3.6847,3.69,3.6847,3.69,0
HOM08,2008-05-30 07:00,30,3.6999,3.701,3.6997,3.6997,0
HOM08,2008-05-30 07:30,30,3.6918,3.697,3.6835,3.697,0
HOM08,2008-05-30 08:00,30,3.7036,3.7036,3.6962,3.6962,0
HOM08,2008-05-30 08:30,30,3.695,3.7148,3.69,3.695,0
HOM08,2008-05-30 09:00,30,3.696,3.696,3.6485,3.6522,0
HOM08,2008-05-30 09:30,30,3.6595,3.6857,3.6585,3.6857,0
HOM08,2008-05-30 10:00,30,3.6889,3.6947,3.66,3.662,0
HOM08,2008-05-30 10:30,30,3.6635,3.675,3.652,3.675,0
HOM08,2008-05-30 11:00,30,3.6633,3.6633,3.645,3.6489,0
HOM08,2008-05-30 11:30,30,3.6587,3.6685,3.655,3.6605,0
HOM08,2008-05-30 12:00,30,3.662,3.6735,3.6585,3.673,0
HOM08,2008-05-30 12:30,30,3.676,3.6778,3.664,3.6696,0
HOM08,2008-05-30 13:00,30,3.6673,3.6752,3.64,3.6482,0
HOM08,2008-05-30 13:30,30,3.65,3.65,3.65,3.65,0